Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	36.55	36.59	36.36	36.44	148,978	-0.30(-0.81%)
May 30, 2023	36.84	36.87	36.58	36.74	126,569	+0.01(+0.03%)
May 26, 2023	36.44	36.79	36.41	36.73	181,143	+0.37(+1.01%)
May 25, 2023	36.45	36.49	36.16	36.36	126,198	+0.10(+0.27%)
May 24, 2023	36.50	36.52	36.21	36.27	113,662	-0.38(-1.03%)
May 23, 2023	36.69	36.95	36.61	36.64	151,674	-0.14(-0.39%)
May 22, 2023	36.85	36.97	36.69	36.79	107,901	-0.05(-0.13%)
May 19, 2023	36.90	37.03	36.72	36.84	112,149	-0.03(-0.08%)
May 18, 2023	36.63	36.90	36.51	36.87	157,192	+0.17(+0.47%)
May 17, 2023	36.42	36.75	36.22	36.69	119,162	+0.48(+1.33%)
May 16, 2023	36.62	36.69	36.21	36.21	107,905	-0.53(-1.45%)
May 15, 2023	36.62	36.82	36.49	36.74	131,261	+0.21(+0.58%)
May 12, 2023	36.69	36.75	36.33	36.53	161,632	-0.07(-0.18%)
May 11, 2023	36.66	36.66	36.43	36.60	97,250	-0.19(-0.52%)
May 10, 2023	37.08	37.08	36.47	36.79	111,212	-0.02(-0.05%)
May 09, 2023	36.85	36.95	36.70	36.81	89,847	-0.18(-0.50%)
May 08, 2023	37.13	37.19	36.89	36.99	119,524	+0.00(+0.00%)
May 05, 2023	36.66	37.08	36.66	36.99	204,506	+0.73(+2.02%)
May 04, 2023	36.43	36.55	36.12	36.26	371,950	-0.33(-0.90%)
May 03, 2023	36.83	37.19	36.54	36.59	104,309	-0.24(-0.66%)
May 02, 2023	37.35	37.40	36.54	36.83	257,270	-0.61(-1.62%)
May 01, 2023	37.46	37.66	37.38	37.44	206,688	-0.03(-0.08%)
Apr 28, 2023	37.12	37.51	37.05	37.46	105,586	+0.22(+0.60%)
Apr 27, 2023	36.83	37.32	36.76	37.24	152,764	+0.49(+1.34%)
Apr 26, 2023	37.05	37.14	36.66	36.75	118,633	-0.18(-0.50%)
Apr 25, 2023	37.31	37.37	36.93	36.93	227,875	-0.56(-1.49%)
Apr 24, 2023	37.44	37.53	37.33	37.49	152,909	+0.05(+0.13%)
Apr 21, 2023	37.54	37.54	37.28	37.45	198,776	-0.01(-0.03%)
Apr 20, 2023	37.54	37.71	37.37	37.46	156,443	-0.36(-0.94%)
Apr 19, 2023	37.66	37.84	37.61	37.81	73,160	+0.00(+0.00%)
Apr 18, 2023	37.85	37.89	37.66	37.81	98,340	+0.13(+0.33%)
Apr 17, 2023	37.53	37.71	37.49	37.69	145,724	+0.26(+0.70%)
Apr 14, 2023	37.52	37.69	37.24	37.43	180,615	+0.01(+0.03%)
Apr 13, 2023	37.22	37.51	37.10	37.42	105,514	+0.34(+0.91%)
Apr 12, 2023	37.37	37.50	37.08	37.08	149,233	-0.11(-0.29%)
Apr 11, 2023	37.12	37.30	37.03	37.18	155,040	+0.15(+0.42%)
Apr 10, 2023	36.76	37.05	36.75	37.03	321,237	+0.21(+0.58%)
Apr 06, 2023	36.79	36.96	36.70	36.82	118,930	-0.01(-0.03%)
Apr 05, 2023	36.78	36.90	36.68	36.83	75,677	-0.01(-0.03%)
Apr 04, 2023	37.13	37.19	36.69	36.84	152,589	-0.19(-0.52%)
Apr 03, 2023	36.92	37.24	36.88	37.03	188,079	+0.26(+0.71%)
Mar 31, 2023	36.46	36.78	36.44	36.77	180,693	+0.34(+0.93%)
Mar 30, 2023	36.48	36.55	36.28	36.43	118,620	+0.24(+0.67%)
Mar 29, 2023	36.04	36.19	35.96	36.19	89,160	+0.52(+1.46%)
Mar 28, 2023	35.63	35.82	35.51	35.67	106,453	-0.01(-0.03%)
Mar 27, 2023	35.73	35.82	35.53	35.68	118,873	+0.22(+0.63%)
Mar 24, 2023	35.05	35.48	34.84	35.46	78,517	+0.21(+0.60%)
Mar 23, 2023	35.55	35.77	34.99	35.24	195,419	-0.08(-0.22%)
Mar 22, 2023	35.97	36.10	35.27	35.32	213,009	-0.62(-1.72%)
Mar 21, 2023	35.93	36.02	35.73	35.94	221,912	+0.45(+1.28%)
Mar 20, 2023	35.28	35.63	35.23	35.49	104,090	+0.34(+0.96%)
Mar 17, 2023	35.60	35.60	35.10	35.15	207,398	-0.55(-1.53%)
Mar 16, 2023	35.02	35.73	34.95	35.69	208,577	+0.44(+1.24%)
Mar 15, 2023	35.12	35.29	34.77	35.26	137,954	-0.48(-1.35%)
Mar 14, 2023	35.72	35.95	35.35	35.74	151,215	+0.47(+1.34%)
Mar 13, 2023	35.09	35.72	34.92	35.27	250,307	-0.16(-0.46%)
Mar 10, 2023	35.79	36.06	35.30	35.43	230,853	-0.46(-1.27%)
Mar 09, 2023	36.69	36.78	35.86	35.88	142,881	-0.68(-1.85%)
Mar 08, 2023	36.57	36.71	36.39	36.56	102,206	-0.01(-0.03%)
Mar 07, 2023	37.17	37.17	36.49	36.57	159,256	-0.61(-1.64%)
Mar 06, 2023	37.25	37.35	37.16	37.18	121,299	-0.01(-0.03%)
Mar 03, 2023	36.79	37.22	36.77	37.19	113,381	+0.51(+1.40%)
Mar 02, 2023	36.29	36.78	36.29	36.68	105,465	+0.20(+0.55%)