Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.24	34.24	34.06	34.12	69,412	-0.01(-0.03%)
May 27, 2021	34.22	34.29	34.09	34.13	143,918	+0.06(+0.19%)
May 26, 2021	34.05	34.12	33.94	34.06	64,628	+0.06(+0.19%)
May 25, 2021	34.33	34.33	33.99	34.00	126,137	-0.23(-0.68%)
May 24, 2021	34.14	34.33	34.10	34.24	88,611	+0.26(+0.77%)
May 21, 2021	34.09	34.17	33.89	33.97	78,109	+0.02(+0.05%)
May 20, 2021	33.75	34.07	33.70	33.96	72,950	+0.23(+0.69%)
May 19, 2021	33.60	33.74	33.31	33.72	107,423	-0.26(-0.77%)
May 18, 2021	34.27	34.30	33.97	33.98	143,756	-0.28(-0.82%)
May 17, 2021	34.07	34.26	34.00	34.26	74,404	+0.15(+0.45%)
May 14, 2021	33.84	34.16	33.84	34.11	83,493	+0.50(+1.47%)
May 13, 2021	33.19	33.77	33.19	33.61	110,697	+0.43(+1.30%)
May 12, 2021	33.72	33.80	33.16	33.18	169,452	-0.57(-1.68%)
May 11, 2021	33.83	33.95	33.52	33.75	138,142	-0.38(-1.11%)
May 10, 2021	34.34	34.51	34.09	34.13	102,685	-0.05(-0.13%)
May 07, 2021	33.91	34.20	33.83	34.17	87,654	+0.23(+0.69%)
May 06, 2021	33.64	33.95	33.48	33.94	83,342	+0.35(+1.05%)
May 05, 2021	33.57	33.68	33.44	33.59	116,693	+0.17(+0.51%)
May 04, 2021	33.47	33.53	33.25	33.42	89,985	-0.13(-0.38%)
May 03, 2021	33.51	33.64	33.44	33.54	55,969	+0.27(+0.81%)
Apr 30, 2021	33.42	33.45	33.22	33.27	105,196	-0.29(-0.86%)
Apr 29, 2021	33.54	33.64	33.32	33.56	102,253	+0.23(+0.70%)
Apr 28, 2021	33.33	33.47	33.31	33.33	90,929	-0.01(-0.03%)
Apr 27, 2021	33.25	33.36	33.20	33.33	75,618	+0.12(+0.35%)
Apr 26, 2021	33.21	33.39	33.15	33.22	95,694	+0.06(+0.19%)
Apr 23, 2021	32.84	33.25	32.84	33.15	94,432	+0.33(+0.99%)
Apr 22, 2021	33.17	33.17	32.76	32.83	296,431	-0.35(-1.06%)
Apr 21, 2021	32.78	33.20	32.68	33.18	93,485	+0.39(+1.18%)
Apr 20, 2021	32.90	32.92	32.67	32.79	471,775	-0.29(-0.87%)
Apr 19, 2021	33.23	33.25	33.02	33.08	206,786	-0.14(-0.41%)
Apr 16, 2021	33.22	33.26	33.15	33.22	292,730	+0.18(+0.55%)
Apr 15, 2021	32.94	33.06	32.83	33.04	319,404	+0.23(+0.71%)
Apr 14, 2021	32.75	32.97	32.73	32.80	71,714	+0.06(+0.19%)
Apr 13, 2021	32.76	32.79	32.59	32.74	99,892	-0.07(-0.22%)
Apr 12, 2021	32.80	32.83	32.71	32.81	139,090	+0.05(+0.17%)
Apr 09, 2021	32.65	32.77	32.60	32.76	105,751	+0.15(+0.47%)
Apr 08, 2021	32.62	32.63	32.49	32.60	90,543	+0.03(+0.08%)
Apr 07, 2021	32.54	32.61	32.49	32.58	92,018	+0.04(+0.11%)
Apr 06, 2021	32.52	32.64	32.50	32.54	162,658	-0.04(-0.11%)
Apr 05, 2021	32.50	32.62	32.45	32.58	148,919	+0.24(+0.75%)
Apr 01, 2021	32.11	32.34	32.04	32.33	366,745	+0.31(+0.96%)
Mar 31, 2021	32.09	32.18	32.03	32.03	60,955	-0.07(-0.22%)
Mar 30, 2021	32.11	32.17	32.01	32.10	111,269	-0.07(-0.22%)
Mar 29, 2021	32.19	32.27	31.95	32.17	97,993	-0.11(-0.33%)
Mar 26, 2021	31.88	32.31	31.82	32.28	131,162	+0.63(+1.99%)
Mar 25, 2021	31.27	31.72	31.08	31.65	114,935	+0.28(+0.89%)
Mar 24, 2021	31.50	31.72	31.36	31.37	116,491	-0.05(-0.17%)
Mar 23, 2021	31.66	31.73	31.32	31.42	146,114	-0.33(-1.05%)
Mar 22, 2021	31.59	31.85	31.54	31.76	84,248	+0.14(+0.46%)
Mar 19, 2021	31.82	31.86	31.44	31.61	137,488	-0.14(-0.43%)
Mar 18, 2021	31.98	32.17	31.70	31.75	131,390	-0.33(-1.03%)
Mar 17, 2021	31.88	32.08	31.74	32.08	88,611	+0.19(+0.59%)
Mar 16, 2021	31.96	31.97	31.85	31.89	112,916	-0.10(-0.31%)
Mar 15, 2021	31.96	32.01	31.70	31.99	130,194	+0.10(+0.31%)
Mar 12, 2021	31.70	31.90	31.70	31.89	212,053	+0.24(+0.76%)
Mar 11, 2021	31.73	31.88	31.61	31.65	85,704	+0.07(+0.23%)
Mar 10, 2021	31.37	31.67	31.33	31.58	123,165	+0.37(+1.17%)
Mar 09, 2021	31.32	31.49	31.15	31.21	267,786	+0.03(+0.09%)
Mar 08, 2021	31.02	31.48	30.96	31.19	177,091	+0.28(+0.90%)
Mar 05, 2021	30.70	30.92	30.22	30.91	63,638	+0.58(+1.92%)
Mar 04, 2021	30.64	30.85	30.00	30.33	129,229	-0.30(-0.96%)
Mar 03, 2021	30.70	30.96	30.62	30.62	81,790	-0.03(-0.09%)
Mar 02, 2021	30.77	30.88	30.61	30.65	99,426	-0.12(-0.38%)