Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.44	20.44	20.33	20.39	14,072	-0.02(-0.08%)
May 30, 2017	20.37	20.45	20.37	20.41	14,897	-0.01(-0.05%)
May 26, 2017	20.42	20.42	20.38	20.42	33,521	-0.05(-0.25%)
May 25, 2017	20.44	20.49	20.43	20.47	21,786	+0.14(+0.67%)
May 24, 2017	20.41	20.41	20.30	20.33	39,120	+0.02(+0.11%)
May 23, 2017	20.34	20.34	20.29	20.31	6,741	+0.04(+0.20%)
May 22, 2017	20.23	20.27	20.21	20.27	18,386	+0.13(+0.67%)
May 19, 2017	20.07	20.20	20.05	20.13	13,632	+0.12(+0.59%)
May 18, 2017	19.92	20.03	19.89	20.01	38,899	+0.03(+0.17%)
May 17, 2017	20.19	20.21	19.98	19.98	55,529	-0.37(-1.80%)
May 16, 2017	20.38	20.38	20.27	20.34	18,086	+0.06(+0.30%)
May 15, 2017	20.29	20.36	20.28	20.28	22,979	+0.07(+0.34%)
May 12, 2017	20.21	20.25	20.20	20.21	29,086	-0.02(-0.11%)
May 11, 2017	20.36	20.36	20.15	20.24	42,001	-0.12(-0.60%)
May 10, 2017	20.32	20.41	20.31	20.36	19,623	+0.02(+0.08%)
May 09, 2017	20.41	20.43	20.31	20.34	36,057	-0.04(-0.19%)
May 08, 2017	20.44	20.44	20.33	20.38	15,221	-0.02(-0.11%)
May 05, 2017	20.28	20.41	20.27	20.41	31,927	+0.15(+0.75%)
May 04, 2017	20.42	20.42	20.20	20.25	99,010	-0.12(-0.60%)
May 03, 2017	20.37	20.39	20.33	20.37	23,116	-0.06(-0.28%)
May 02, 2017	20.49	20.49	20.39	20.43	14,378	-0.03(-0.13%)
May 01, 2017	20.51	20.51	20.40	20.46	22,556	+0.09(+0.44%)
Apr 28, 2017	20.50	20.50	20.35	20.37	9,546	-0.15(-0.76%)
Apr 27, 2017	20.57	20.57	20.49	20.52	33,398	+0.02(+0.11%)
Apr 26, 2017	20.53	20.59	20.49	20.50	22,066	-0.04(-0.20%)
Apr 25, 2017	20.44	20.55	20.44	20.54	36,737	+0.18(+0.87%)
Apr 24, 2017	20.47	20.47	20.33	20.36	19,104	+0.16(+0.78%)
Apr 21, 2017	20.34	20.34	20.20	20.21	17,073	-0.11(-0.56%)
Apr 20, 2017	20.32	20.36	20.26	20.32	28,911	+0.11(+0.55%)
Apr 19, 2017	20.31	20.33	20.20	20.21	13,433	-0.06(-0.29%)
Apr 18, 2017	20.27	20.28	20.18	20.27	23,597	-0.01(-0.04%)
Apr 17, 2017	20.12	20.29	20.12	20.28	129,410	+0.16(+0.80%)
Apr 13, 2017	20.19	20.25	20.12	20.12	15,986	-0.08(-0.42%)
Apr 12, 2017	20.42	20.42	20.19	20.20	54,522	-0.06(-0.30%)
Apr 11, 2017	20.26	20.26	20.12	20.26	38,605	+0.00(+0.00%)
Apr 10, 2017	20.30	20.37	20.19	20.26	84,670	+0.00(+0.00%)
Apr 07, 2017	20.27	20.32	20.25	20.26	56,516	-0.02(-0.08%)
Apr 06, 2017	20.22	20.34	20.20	20.28	17,157	+0.09(+0.45%)
Apr 05, 2017	20.37	20.40	20.18	20.18	37,847	-0.09(-0.45%)
Apr 04, 2017	20.22	20.28	20.20	20.28	16,502	+0.01(+0.04%)
Apr 03, 2017	20.42	20.42	20.19	20.27	48,290	-0.11(-0.56%)
Mar 31, 2017	20.40	20.43	20.38	20.38	17,585	-0.03(-0.15%)
Mar 30, 2017	20.31	20.41	20.31	20.41	17,095	+0.09(+0.45%)
Mar 29, 2017	20.21	20.32	20.21	20.32	22,242	+0.08(+0.38%)
Mar 28, 2017	20.02	20.25	20.02	20.25	73,937	+0.14(+0.68%)
Mar 27, 2017	19.99	20.11	19.95	20.11	31,790	-0.02(-0.08%)
Mar 24, 2017	20.15	20.18	20.03	20.12	35,374	+0.04(+0.19%)
Mar 23, 2017	20.11	20.19	20.05	20.09	58,046	-0.03(-0.15%)
Mar 22, 2017	20.02	20.12	19.99	20.12	25,721	+0.04(+0.19%)
Mar 21, 2017	20.44	20.44	20.06	20.08	44,534	-0.30(-1.48%)
Mar 20, 2017	20.50	20.50	20.36	20.38	32,652	-0.06(-0.31%)
Mar 17, 2017	20.52	20.52	20.42	20.44	35,134	-0.04(-0.17%)
Mar 16, 2017	20.52	20.52	20.41	20.48	45,515	+0.04(+0.18%)
Mar 15, 2017	20.30	20.44	20.27	20.44	151,419	+0.15(+0.75%)
Mar 14, 2017	20.33	20.33	20.22	20.29	15,954	-0.07(-0.33%)
Mar 13, 2017	20.36	20.38	20.29	20.36	23,800	+0.02(+0.07%)
Mar 10, 2017	20.37	20.37	20.24	20.34	17,659	+0.10(+0.49%)
Mar 09, 2017	20.25	20.28	20.15	20.24	12,418	-0.03(-0.15%)
Mar 08, 2017	20.28	20.35	20.24	20.27	52,917	-0.02(-0.07%)
Mar 07, 2017	20.28	20.33	20.26	20.29	67,650	-0.06(-0.30%)
Mar 06, 2017	20.47	20.47	20.30	20.35	66,475	-0.14(-0.70%)
Mar 03, 2017	20.41	20.49	20.40	20.49	22,710	+0.02(+0.07%)
Mar 02, 2017	20.55	20.57	20.46	20.48	25,403	-0.12(-0.59%)