Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.57	23.57	23.41	23.46	54,315	-0.13(-0.54%)
May 30, 2018	23.40	23.64	23.35	23.59	34,481	+0.28(+1.20%)
May 29, 2018	23.40	23.41	23.16	23.31	78,952	-0.16(-0.67%)
May 25, 2018		23.46	23.46	23.46	0	-0.07(-0.29%)
May 24, 2018	23.60	23.61	23.42	23.53	46,086	-0.12(-0.51%)
May 23, 2018	23.56	23.65	23.50	23.65	123,782	+0.02(+0.07%)
May 22, 2018	23.66	23.72	23.57	23.64	36,648	+0.05(+0.23%)
May 21, 2018	23.53	23.59	23.46	23.58	26,237	+0.19(+0.80%)
May 18, 2018	23.47	23.47	23.33	23.40	30,635	-0.07(-0.29%)
May 17, 2018	23.50	23.55	23.43	23.47	44,091	+0.00(+0.02%)
May 16, 2018	23.41	23.53	23.41	23.46	38,333	-0.02(-0.07%)
May 15, 2018	23.42	23.52	23.37	23.48	44,116	-0.10(-0.44%)
May 14, 2018	23.65	23.67	23.52	23.58	52,108	-0.01(-0.03%)
May 11, 2018	23.52	23.62	23.52	23.59	36,024	+0.11(+0.48%)
May 10, 2018	23.29	23.48	23.29	23.48	113,045	+0.26(+1.14%)
May 09, 2018	23.13	23.22	23.08	23.21	32,533	+0.23(+1.01%)
May 08, 2018	23.10	23.10	22.94	22.98	31,631	-0.08(-0.35%)
May 07, 2018	23.15	23.20	23.06	23.06	59,473	+0.06(+0.27%)
May 04, 2018	22.74	23.11	22.74	23.00	57,160	+0.18(+0.80%)
May 03, 2018	22.84	22.88	22.56	22.82	37,980	-0.04(-0.16%)
May 02, 2018	23.00	23.04	22.85	22.85	31,145	-0.14(-0.62%)
May 01, 2018	22.96	23.02	22.84	23.00	49,022	-0.04(-0.17%)
Apr 30, 2018	23.17	23.24	23.00	23.03	23,577	-0.11(-0.50%)
Apr 27, 2018	23.02	23.16	23.02	23.15	47,394	+0.12(+0.50%)
Apr 26, 2018	22.96	23.05	22.89	23.03	32,448	+0.13(+0.55%)
Apr 25, 2018	22.85	22.96	22.70	22.91	50,106	+0.08(+0.33%)
Apr 24, 2018	23.02	23.06	22.77	22.83	55,652	-0.09(-0.40%)
Apr 23, 2018	22.93	22.97	22.84	22.92	23,454	+0.03(+0.14%)
Apr 20, 2018	23.00	23.01	22.84	22.89	36,304	-0.14(-0.63%)
Apr 19, 2018	23.09	23.14	22.92	23.04	40,652	-0.16(-0.69%)
Apr 18, 2018	23.24	23.28	23.16	23.20	26,651	+0.00(+0.00%)
Apr 17, 2018	23.15	23.24	23.04	23.20	63,940	+0.18(+0.80%)
Apr 16, 2018	22.96	23.06	22.88	23.01	59,072	+0.16(+0.70%)
Apr 13, 2018	22.99	23.00	22.72	22.85	44,650	+0.02(+0.11%)
Apr 12, 2018	22.89	22.98	22.81	22.83	89,097	+0.01(+0.04%)
Apr 11, 2018	22.77	22.90	22.75	22.82	38,908	-0.08(-0.35%)
Apr 10, 2018	22.90	22.96	22.77	22.90	42,023	+0.30(+1.35%)
Apr 09, 2018	22.66	22.89	22.56	22.60	55,511	+0.04(+0.18%)
Apr 06, 2018	22.72	22.84	22.42	22.56	102,981	-0.29(-1.26%)
Apr 05, 2018	22.77	22.90	22.69	22.84	24,210	+0.20(+0.88%)
Apr 04, 2018	22.20	22.68	22.20	22.64	23,987	+0.22(+1.00%)
Apr 03, 2018	22.35	22.47	22.23	22.42	23,634	+0.18(+0.79%)
Apr 02, 2018	22.57	22.58	22.06	22.24	48,818	-0.34(-1.53%)
Mar 29, 2018		22.59	22.59	22.59	0	+0.18(+0.79%)
Mar 28, 2018	22.40	22.53	22.32	22.41	26,324	+0.14(+0.63%)
Mar 27, 2018	22.57	22.66	22.27	22.27	28,859	-0.26(-1.18%)
Mar 26, 2018	22.41	22.54	22.27	22.54	39,409	+0.45(+2.01%)
Mar 23, 2018	22.60	22.63	22.09	22.09	81,205	-0.45(-2.02%)
Mar 22, 2018	22.76	22.85	22.54	22.55	82,335	-0.41(-1.79%)
Mar 21, 2018	22.96	23.07	22.92	22.96	28,898	-0.01(-0.04%)
Mar 20, 2018	23.07	23.13	22.94	22.96	28,860	-0.09(-0.38%)
Mar 19, 2018	23.41	23.41	22.92	23.05	55,300	-0.34(-1.47%)
Mar 16, 2018	23.34	23.44	23.33	23.40	25,001	+0.10(+0.42%)
Mar 15, 2018	23.39	23.39	23.23	23.30	33,788	-0.04(-0.16%)
Mar 14, 2018	23.52	23.56	23.27	23.34	33,864	-0.12(-0.51%)
Mar 13, 2018	23.65	23.67	23.39	23.46	80,443	-0.05(-0.21%)
Mar 12, 2018	23.53	23.55	23.46	23.50	50,606	+0.10(+0.41%)
Mar 09, 2018	23.27	23.41	23.22	23.41	26,994	+0.22(+0.96%)
Mar 08, 2018	23.20	23.22	23.08	23.19	42,920	+0.06(+0.24%)
Mar 07, 2018			22.96	23.13	39,642	-0.05(-0.21%)
Mar 06, 2018	23.43	23.43	23.08	23.18	25,374	+0.04(+0.17%)
Mar 05, 2018	22.81	23.22	22.80	23.14	26,970	+0.25(+1.11%)
Mar 02, 2018	22.61	22.89	22.54	22.89	54,063	+0.08(+0.36%)