Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	37.13	37.21	36.09	36.15	402,050	-1.20(-3.21%)
Apr 28, 2022	36.90	37.48	36.58	37.35	255,131	+0.81(+2.21%)
Apr 27, 2022	36.65	36.98	36.45	36.54	263,028	+0.01(+0.03%)
Apr 26, 2022	37.13	37.24	36.51	36.53	189,956	-0.81(-2.16%)
Apr 25, 2022	37.13	37.37	36.47	37.34	416,450	-0.10(-0.27%)
Apr 22, 2022	38.24	38.24	37.38	37.44	325,877	-0.94(-2.44%)
Apr 21, 2022	39.10	39.17	38.33	38.38	179,797	-0.45(-1.15%)
Apr 20, 2022	38.78	38.98	38.66	38.83	161,687	+0.29(+0.75%)
Apr 19, 2022	38.12	38.61	38.10	38.54	154,632	+0.42(+1.10%)
Apr 18, 2022	37.98	38.29	37.96	38.12	229,098	+0.07(+0.17%)
Apr 14, 2022	38.28	38.41	38.03	38.06	150,138	-0.22(-0.58%)
Apr 13, 2022	38.01	38.29	37.91	38.28	122,991	+0.29(+0.76%)
Apr 12, 2022	38.22	38.40	37.89	37.99	254,489	-0.05(-0.12%)
Apr 11, 2022	38.39	38.39	37.98	38.04	675,335	-0.47(-1.23%)
Apr 08, 2022	38.38	38.67	38.29	38.51	155,074	+0.15(+0.39%)
Apr 07, 2022	38.34	38.48	37.93	38.36	185,153	-0.02(-0.05%)
Apr 06, 2022	38.25	38.47	38.14	38.38	143,978	-0.09(-0.24%)
Apr 05, 2022	38.84	39.05	38.42	38.47	204,192	-0.44(-1.12%)
Apr 04, 2022	38.87	38.92	38.61	38.91	159,761	+0.07(+0.19%)
Apr 01, 2022	38.75	38.84	38.45	38.84	266,895	+0.19(+0.50%)
Mar 31, 2022	39.02	39.17	38.58	38.64	154,081	-0.45(-1.16%)
Mar 30, 2022	39.20	39.24	38.92	39.10	168,979	-0.12(-0.31%)
Mar 29, 2022	38.99	39.22	38.77	39.22	314,707	+0.53(+1.37%)
Mar 28, 2022	38.55	38.69	38.35	38.69	206,019	+0.02(+0.05%)
Mar 25, 2022	38.34	38.67	38.34	38.67	167,856	+0.42(+1.09%)
Mar 24, 2022	38.00	38.27	37.88	38.25	239,428	+0.43(+1.13%)
Mar 23, 2022	37.96	38.05	37.82	37.82	143,628	-0.22(-0.59%)
Mar 22, 2022	38.07	38.12	37.92	38.05	413,506	+0.31(+0.81%)
Mar 21, 2022	37.80	37.93	37.55	37.74	150,948	+0.09(+0.25%)
Mar 18, 2022	37.30	37.67	37.22	37.65	134,237	+0.27(+0.72%)
Mar 17, 2022	36.91	37.43	36.85	37.38	212,574	+0.44(+1.20%)
Mar 16, 2022	36.74	36.95	36.24	36.94	238,831	+0.55(+1.52%)
Mar 15, 2022	36.06	36.54	35.94	36.38	188,629	+0.38(+1.05%)
Mar 14, 2022	36.42	36.55	35.92	36.01	156,662	-0.36(-0.99%)
Mar 11, 2022	36.82	36.90	36.27	36.37	199,031	-0.17(-0.48%)
Mar 10, 2022	36.31	36.72	36.26	36.54	184,033	-0.09(-0.25%)
Mar 09, 2022	36.66	36.92	36.52	36.63	232,815	+0.54(+1.50%)
Mar 08, 2022	36.28	36.75	36.04	36.09	225,238	-0.13(-0.36%)
Mar 07, 2022	36.87	36.87	36.19	36.22	303,739	-0.75(-2.04%)
Mar 04, 2022	36.73	36.97	36.53	36.97	124,642	-0.01(-0.02%)
Mar 03, 2022	37.19	37.25	36.77	36.98	143,316	-0.05(-0.12%)
Mar 02, 2022	36.39	37.13	36.39	37.03	149,635	+0.86(+2.37%)
Mar 01, 2022	36.62	36.71	35.94	36.17	210,886	-0.52(-1.43%)
Feb 28, 2022	36.41	36.77	36.24	36.70	166,849	-0.09(-0.25%)
Feb 25, 2022	36.04	36.84	36.28	36.79	260,948	+1.00(+2.80%)
Feb 24, 2022	35.01	35.89	34.91	35.79	425,128	+0.00(+0.00%)
Feb 23, 2022	36.50	36.56	35.77	35.79	242,255	-0.44(-1.22%)
Feb 22, 2022	36.50	36.64	35.99	36.23	234,966	-0.30(-0.83%)
Feb 18, 2022				36.53	0	-0.18(-0.50%)
Feb 17, 2022	37.08	37.09	36.66	36.72	338,577	-0.52(-1.41%)
Feb 16, 2022	37.08	37.36	37.00	37.24	168,936	+0.13(+0.35%)
Feb 15, 2022	36.99	37.19	36.97	37.11	206,998	+0.36(+0.98%)
Feb 14, 2022	37.04	37.04	36.51	36.75	343,565	-0.36(-0.97%)
Feb 11, 2022	37.43	37.66	36.97	37.11	230,410	-0.28(-0.74%)
Feb 10, 2022	37.66	38.04	37.24	37.39	328,472	-0.49(-1.29%)
Feb 09, 2022	37.80	37.95	37.76	37.88	253,683	+0.31(+0.83%)
Feb 08, 2022	37.44	37.60	37.30	37.56	218,182	+0.22(+0.59%)
Feb 07, 2022	37.40	37.60	37.26	37.34	438,988	-0.03(-0.07%)
Feb 04, 2022	37.28	37.61	37.02	37.37	251,907	+0.00(+0.00%)
Feb 03, 2022	37.69	37.74	37.30	37.37	195,198	-0.49(-1.29%)
Feb 02, 2022	37.68	37.87	37.46	37.86	397,107	+0.30(+0.81%)