Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.19	23.30	22.97	23.26	105,201	+0.00(+0.00%)
May 28, 2020	23.56	23.63	23.22	23.26	118,706	-0.22(-0.93%)
May 27, 2020	23.38	23.47	23.05	23.47	224,945	+0.53(+2.32%)
May 26, 2020	22.90	23.11	22.89	22.94	168,688	+0.60(+2.70%)
May 22, 2020	22.29	22.35	22.15	22.34	80,333	+0.02(+0.08%)
May 21, 2020	22.47	22.56	22.24	22.32	99,527	-0.17(-0.78%)
May 20, 2020	22.37	22.54	22.36	22.50	101,720	+0.39(+1.78%)
May 19, 2020	22.43	22.43	22.07	22.10	190,384	-0.32(-1.44%)
May 18, 2020	22.11	22.51	22.11	22.43	123,136	+0.95(+4.43%)
May 15, 2020	21.34	21.53	21.23	21.48	52,485	-0.03(-0.12%)
May 14, 2020	20.94	21.53	20.73	21.50	125,419	+0.22(+1.02%)
May 13, 2020	21.77	21.77	21.07	21.28	304,283	-0.55(-2.52%)
May 12, 2020	22.40	22.40	21.82	21.83	171,157	-0.45(-2.00%)
May 11, 2020	22.26	22.41	22.13	22.28	108,338	-0.17(-0.74%)
May 08, 2020	22.17	22.44	22.17	22.44	193,097	+0.55(+2.51%)
May 07, 2020	21.91	22.16	21.85	21.89	147,577	+0.25(+1.17%)
May 06, 2020	22.08	22.12	21.64	21.64	182,108	-0.31(-1.39%)
May 05, 2020	22.20	22.30	21.92	21.95	170,725	-0.02(-0.08%)
May 04, 2020	21.76	21.96	21.57	21.96	209,802	+0.06(+0.28%)
May 01, 2020	22.21	22.21	21.86	21.90	208,683	-0.72(-3.20%)
Apr 30, 2020	22.78	22.78	22.46	22.63	164,202	-0.31(-1.37%)
Apr 29, 2020	22.71	23.10	22.71	22.94	206,108	+0.65(+2.90%)
Apr 28, 2020	22.43	22.62	22.17	22.30	168,833	+0.21(+0.95%)
Apr 27, 2020	21.70	22.13	21.64	22.09	154,896	+0.52(+2.43%)
Apr 24, 2020	21.41	21.65	21.27	21.56	112,420	+0.30(+1.40%)
Apr 23, 2020	21.41	21.71	21.24	21.27	189,932	+0.03(+0.12%)
Apr 22, 2020	21.31	21.41	21.12	21.24	108,087	+0.30(+1.42%)
Apr 21, 2020	21.11	21.28	20.88	20.94	197,051	-0.64(-2.95%)
Apr 20, 2020	21.67	21.93	21.46	21.58	283,454	-0.49(-2.21%)
Apr 17, 2020	21.82	22.08	21.64	22.07	306,320	+0.84(+3.95%)
Apr 16, 2020	21.50	21.50	21.06	21.23	238,909	-0.22(-1.02%)
Apr 15, 2020	21.54	21.60	21.24	21.45	261,917	-0.72(-3.27%)
Apr 14, 2020	22.16	22.25	21.86	22.17	241,965	+0.38(+1.76%)
Apr 13, 2020	22.15	22.16	21.51	21.79	161,033	-0.24(-1.11%)
Apr 09, 2020	21.89	22.41	21.82	22.03	585,023	+0.51(+2.39%)
Apr 08, 2020	21.00	21.56	20.77	21.52	155,788	+0.75(+3.61%)
Apr 07, 2020	21.37	21.44	20.64	20.77	356,826	+0.24(+1.19%)
Apr 06, 2020	19.97	20.56	19.94	20.52	273,479	+1.26(+6.52%)
Apr 03, 2020	19.54	19.78	19.11	19.27	189,659	-0.34(-1.74%)
Apr 02, 2020	19.14	19.73	19.02	19.61	232,636	+0.43(+2.23%)
Apr 01, 2020	19.38	19.57	19.02	19.18	303,178	-0.81(-4.06%)
Mar 31, 2020	20.40	20.54	19.87	19.99	538,716	-0.43(-2.09%)
Mar 30, 2020	20.01	20.45	19.68	20.42	221,453	+0.57(+2.86%)
Mar 27, 2020	19.99	20.48	19.64	19.85	359,837	-0.69(-3.36%)
Mar 26, 2020	19.41	20.59	19.41	20.54	509,309	+1.31(+6.81%)
Mar 25, 2020	19.04	20.04	18.59	19.23	505,073	+0.62(+3.33%)
Mar 24, 2020	18.11	18.94	18.11	18.61	453,010	+1.42(+8.27%)
Mar 23, 2020	17.76	17.89	17.02	17.19	567,119	-0.79(-4.42%)
Mar 20, 2020	19.38	19.38	17.94	17.98	485,322	-0.83(-4.39%)
Mar 19, 2020	18.29	19.14	17.85	18.81	446,563	+0.15(+0.83%)
Mar 18, 2020	18.82	19.31	17.66	18.66	511,522	-1.11(-5.61%)
Mar 17, 2020	19.61	20.15	18.75	19.77	400,999	+0.41(+2.13%)
Mar 16, 2020	19.11	20.50	18.99	19.35	449,932	-2.24(-10.36%)
Mar 13, 2020	20.97	21.73	20.00	21.59	444,353	+1.81(+9.13%)
Mar 12, 2020	20.73	21.12	19.78	19.78	782,112	-2.50(-11.23%)
Mar 11, 2020	22.75	22.95	22.00	22.29	395,097	-1.10(-4.71%)
Mar 10, 2020	23.46	23.52	22.36	23.39	258,586	+0.64(+2.80%)
Mar 09, 2020	23.22	24.08	22.45	22.75	553,330	-2.23(-8.92%)
Mar 06, 2020	24.84	25.05	24.40	24.98	298,095	-0.48(-1.88%)
Mar 05, 2020	25.75	25.88	25.29	25.46	221,534	-0.83(-3.15%)
Mar 04, 2020	25.92	26.32	25.61	26.29	181,853	+0.90(+3.56%)
Mar 03, 2020	26.20	26.47	25.19	25.38	362,901	-0.69(-2.64%)