Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	20.97	20.97	20.84	20.86	10,065	-0.02(-0.07%)
Jun 29, 2017	21.10	21.10	20.79	20.87	75,703	-0.16(-0.76%)
Jun 28, 2017	20.96	21.06	20.95	21.03	11,932	+0.15(+0.73%)
Jun 27, 2017	20.98	21.02	20.88	20.88	22,403	-0.12(-0.59%)
Jun 26, 2017	21.05	21.10	20.99	21.01	16,283	+0.09(+0.45%)
Jun 23, 2017	20.91	20.97	20.89	20.91	41,822	+0.00(+0.00%)
Jun 22, 2017	20.87	20.94	20.83	20.91	20,525	+0.05(+0.26%)
Jun 21, 2017	20.93	20.94	20.83	20.86	70,764	-0.06(-0.29%)
Jun 20, 2017	21.08	21.08	20.90	20.92	17,677	-0.18(-0.86%)
Jun 19, 2017	21.02	21.11	21.00	21.10	11,847	+0.18(+0.88%)
Jun 16, 2017	20.95	20.95	20.86	20.92	10,725	-0.03(-0.13%)
Jun 15, 2017	20.87	20.97	20.84	20.94	16,663	-0.03(-0.14%)
Jun 14, 2017	21.06	21.06	20.93	20.97	9,068	-0.05(-0.22%)
Jun 13, 2017	20.95	21.02	20.94	21.02	12,104	+0.14(+0.67%)
Jun 12, 2017	20.87	20.92	20.86	20.88	9,387	-0.00(-0.01%)
Jun 09, 2017	20.90	20.96	20.80	20.88	30,271	+0.00(+0.00%)
Jun 08, 2017	20.84	20.91	20.79	20.88	30,334	+0.08(+0.41%)
Jun 07, 2017	20.79	20.85	20.74	20.80	18,569	+0.01(+0.05%)
Jun 06, 2017	20.82	20.84	20.76	20.79	17,635	-0.08(-0.37%)
Jun 05, 2017	20.91	20.91	20.85	20.86	57,725	-0.06(-0.29%)
Jun 02, 2017	20.90	20.95	20.84	20.92	169,314	+0.09(+0.42%)
Jun 01, 2017	20.68	20.84	20.67	20.84	14,097	+0.19(+0.90%)
May 31, 2017	20.70	20.70	20.59	20.65	13,895	-0.02(-0.08%)
May 30, 2017	20.63	20.71	20.63	20.67	14,709	-0.01(-0.05%)
May 26, 2017	20.68	20.68	20.64	20.68	33,098	-0.05(-0.25%)
May 25, 2017	20.70	20.75	20.69	20.73	21,511	+0.14(+0.67%)
May 24, 2017	20.67	20.67	20.56	20.59	38,626	+0.02(+0.11%)
May 23, 2017	20.60	20.60	20.55	20.57	6,656	+0.04(+0.20%)
May 22, 2017	20.49	20.52	20.47	20.52	18,154	+0.14(+0.67%)
May 19, 2017	20.33	20.46	20.31	20.39	13,460	+0.12(+0.59%)
May 18, 2017	20.17	20.29	20.14	20.27	38,409	+0.04(+0.17%)
May 17, 2017	20.45	20.47	20.23	20.23	54,828	-0.37(-1.80%)
May 16, 2017	20.64	20.64	20.53	20.60	17,858	+0.06(+0.30%)
May 15, 2017	20.55	20.62	20.53	20.54	22,689	+0.07(+0.34%)
May 12, 2017	20.47	20.51	20.46	20.47	28,719	-0.02(-0.11%)
May 11, 2017	20.62	20.62	20.40	20.50	41,471	-0.12(-0.60%)
May 10, 2017	20.58	20.67	20.57	20.62	19,375	+0.02(+0.07%)
May 09, 2017	20.67	20.69	20.57	20.60	35,602	-0.04(-0.19%)
May 08, 2017	20.70	20.70	20.59	20.64	15,029	-0.02(-0.11%)
May 05, 2017	20.53	20.67	20.53	20.67	31,524	+0.15(+0.75%)
May 04, 2017	20.68	20.68	20.46	20.51	97,761	-0.12(-0.60%)
May 03, 2017	20.64	20.65	20.59	20.64	22,825	-0.06(-0.28%)
May 02, 2017	20.75	20.75	20.65	20.69	14,197	-0.03(-0.13%)
May 01, 2017	20.77	20.77	20.66	20.72	22,271	+0.09(+0.44%)
Apr 28, 2017	20.77	20.77	20.61	20.63	9,426	-0.16(-0.75%)
Apr 27, 2017	20.84	20.84	20.75	20.79	32,976	+0.02(+0.11%)
Apr 26, 2017	20.80	20.85	20.75	20.76	21,788	-0.04(-0.20%)
Apr 25, 2017	20.70	20.81	20.70	20.80	36,273	+0.18(+0.87%)
Apr 24, 2017	20.73	20.73	20.59	20.62	18,863	+0.16(+0.78%)
Apr 21, 2017	20.60	20.60	20.46	20.47	16,857	-0.12(-0.56%)
Apr 20, 2017	20.58	20.62	20.52	20.58	28,546	+0.11(+0.56%)
Apr 19, 2017	20.57	20.59	20.46	20.47	13,264	-0.06(-0.29%)
Apr 18, 2017	20.53	20.54	20.44	20.53	23,299	-0.01(-0.04%)
Apr 17, 2017	20.37	20.55	20.37	20.53	127,777	+0.16(+0.80%)
Apr 13, 2017	20.45	20.51	20.37	20.37	15,784	-0.09(-0.42%)
Apr 12, 2017	20.68	20.68	20.45	20.46	53,834	-0.06(-0.30%)
Apr 11, 2017	20.52	20.52	20.38	20.52	38,118	+0.00(+0.00%)
Apr 10, 2017	20.56	20.63	20.45	20.52	83,601	+0.00(+0.00%)
Apr 07, 2017	20.53	20.58	20.51	20.52	55,803	-0.02(-0.08%)
Apr 06, 2017	20.48	20.60	20.46	20.53	16,940	+0.09(+0.45%)
Apr 05, 2017	20.63	20.66	20.44	20.44	37,369	-0.09(-0.45%)
Apr 04, 2017	20.48	20.54	20.46	20.53	16,294	+0.01(+0.04%)
Apr 03, 2017	20.68	20.68	20.45	20.53	47,680	-0.12(-0.56%)
Mar 31, 2017	20.66	20.69	20.64	20.64	17,363	-0.03(-0.15%)
Mar 30, 2017	20.57	20.67	20.57	20.67	16,879	+0.09(+0.45%)
Mar 29, 2017	20.47	20.58	20.47	20.58	21,962	+0.08(+0.38%)
Mar 28, 2017	20.28	20.50	20.28	20.50	73,004	+0.14(+0.68%)
Mar 27, 2017	20.24	20.36	20.20	20.36	31,389	-0.02(-0.08%)
Mar 24, 2017	20.40	20.44	20.29	20.38	34,928	+0.04(+0.19%)
Mar 23, 2017	20.36	20.45	20.31	20.34	57,314	-0.03(-0.15%)
Mar 22, 2017	20.28	20.37	20.24	20.37	25,397	+0.04(+0.19%)
Mar 21, 2017	20.70	20.70	20.31	20.33	43,972	-0.31(-1.48%)
Mar 20, 2017	20.76	20.76	20.62	20.64	32,240	-0.06(-0.31%)
Mar 17, 2017	20.78	20.78	20.68	20.70	34,691	-0.04(-0.17%)
Mar 16, 2017	20.78	20.78	20.67	20.74	44,941	+0.04(+0.18%)
Mar 15, 2017	20.56	20.70	20.53	20.70	149,509	+0.15(+0.75%)
Mar 14, 2017	20.59	20.59	20.48	20.55	15,752	-0.07(-0.33%)
Mar 13, 2017	20.62	20.64	20.55	20.62	23,500	+0.02(+0.07%)
Mar 10, 2017	20.63	20.63	20.50	20.60	17,437	+0.10(+0.49%)
Mar 09, 2017	20.51	20.54	20.41	20.50	12,261	-0.03(-0.15%)
Mar 08, 2017	20.54	20.61	20.50	20.53	52,249	-0.02(-0.07%)
Mar 07, 2017	20.54	20.59	20.52	20.55	66,797	-0.06(-0.30%)
Mar 06, 2017	20.73	20.73	20.56	20.61	65,637	-0.15(-0.70%)
Mar 03, 2017	20.67	20.76	20.66	20.76	22,424	+0.02(+0.07%)
Mar 02, 2017	20.81	20.83	20.72	20.74	25,082	-0.12(-0.59%)
Mar 01, 2017	20.80	20.90	20.73	20.86	140,002	+0.22(+1.07%)
Feb 28, 2017	20.78	20.78	20.58	20.64	36,162	-0.14(-0.66%)
Feb 27, 2017	20.76	20.78	20.70	20.78	17,033	+0.03(+0.15%)
Feb 24, 2017	20.65	20.75	20.60	20.75	16,904	+0.05(+0.26%)
Feb 23, 2017	20.76	20.76	20.63	20.69	19,461	+0.00(+0.00%)
Feb 22, 2017	20.67	20.69	20.62	20.69	21,694	+0.02(+0.07%)
Feb 21, 2017	20.57	20.68	20.57	20.68	25,992	+0.12(+0.59%)
Feb 17, 2017		20.56	20.56	20.56	0	-0.02(-0.07%)
Feb 16, 2017	20.63	20.63	20.50	20.57	17,331	-0.03(-0.15%)
Feb 15, 2017	20.54	20.60	20.49	20.60	36,337	+0.07(+0.34%)
Feb 14, 2017	20.46	20.53	20.39	20.53	18,360	+0.08(+0.37%)
Feb 13, 2017	20.44	20.46	20.40	20.46	23,788	+0.07(+0.34%)
Feb 10, 2017	20.43	20.43	20.32	20.39	12,881	+0.07(+0.34%)
Feb 09, 2017	20.20	20.33	20.20	20.32	18,829	+0.11(+0.53%)
Feb 08, 2017	20.23	20.23	20.09	20.21	9,046	+0.02(+0.11%)
Feb 07, 2017	20.27	20.28	20.16	20.19	75,733	-0.10(-0.49%)
Feb 06, 2017	20.38	20.38	20.24	20.29	27,414	-0.05(-0.26%)
Feb 03, 2017	20.26	20.37	20.26	20.34	20,449	+0.16(+0.80%)
Feb 02, 2017	20.15	20.18	20.04	20.18	19,110	-0.08(-0.38%)
Feb 01, 2017	20.26	20.26	20.04	20.26	38,803	+0.11(+0.57%)
Jan 31, 2017	20.09	20.14	20.00	20.14	13,693	+0.05(+0.23%)
Jan 30, 2017	20.24	20.24	20.00	20.10	77,930	-0.15(-0.72%)
Jan 27, 2017	20.43	20.43	20.16	20.24	36,944	-0.05(-0.23%)
Jan 26, 2017	20.39	20.39	20.22	20.29	59,619	-0.05(-0.23%)
Jan 25, 2017	20.41	20.41	20.24	20.33	66,378	+0.11(+0.52%)
Jan 24, 2017	20.17	20.24	20.12	20.23	98,893	+0.16(+0.81%)
Jan 23, 2017	20.17	20.17	20.02	20.07	24,419	-0.06(-0.32%)
Jan 20, 2017	20.20	20.20	20.08	20.13	33,873	+0.06(+0.28%)
Jan 19, 2017	20.22	20.22	20.01	20.07	27,718	-0.05(-0.27%)
Jan 18, 2017	20.22	20.22	20.12	20.13	65,498	-0.06(-0.30%)
Jan 17, 2017	20.26	20.26	20.16	20.19	122,497	+0.00(+0.00%)
Jan 13, 2017		20.19	20.19	20.19	0	+0.04(+0.19%)
Jan 12, 2017	20.20	20.20	20.01	20.15	44,436	-0.02(-0.11%)
Jan 11, 2017	20.19	20.19	20.11	20.17	75,306	+0.05(+0.23%)
Jan 10, 2017	20.32	20.32	20.13	20.13	83,450	-0.10(-0.49%)
Jan 09, 2017	20.40	20.40	20.21	20.23	52,728	-0.11(-0.56%)
Jan 06, 2017	20.41	20.41	20.29	20.34	103,136	+0.02(+0.07%)
Jan 05, 2017	20.40	20.40	20.27	20.33	109,561	-0.07(-0.34%)
Jan 04, 2017	20.39	20.42	20.34	20.40	107,580	+0.14(+0.68%)
Jan 03, 2017	20.24	20.27	20.10	20.26	66,186	+0.26(+1.30%)
Dec 30, 2016		20.00	20.00	20.00	0	-0.16(-0.79%)
Dec 29, 2016	20.22	20.23	20.08	20.16	86,846	+0.06(+0.30%)
Dec 28, 2016	20.36	20.36	20.07	20.10	44,950	-0.15(-0.72%)
Dec 27, 2016	20.30	20.30	20.23	20.24	20,947	+0.04(+0.21%)
Dec 23, 2016		20.20	20.20	20.20	0	+0.03(+0.16%)
Dec 22, 2016	20.28	20.28	20.11	20.17	18,314	-0.05(-0.23%)
Dec 21, 2016	20.26	20.29	20.22	20.22	11,476	-0.04(-0.19%)
Dec 20, 2016	20.33	20.33	20.22	20.25	155,114	+0.11(+0.57%)
Dec 19, 2016	20.26	20.26	20.13	20.14	27,158	+0.02(+0.11%)
Dec 16, 2016	20.21	20.21	20.06	20.12	22,620	-0.00(-0.01%)
Dec 15, 2016	20.16	20.16	19.99	20.12	36,510	+0.05(+0.26%)
Dec 14, 2016	20.35	20.35	19.97	20.07	16,274	-0.23(-1.12%)
Dec 13, 2016	20.33	20.33	20.20	20.29	23,838	+0.16(+0.81%)
Dec 12, 2016	20.32	20.32	20.13	20.13	25,054	-0.09(-0.43%)
Dec 09, 2016	20.35	20.35	20.15	20.22	27,438	+0.02(+0.11%)
Dec 08, 2016	20.28	20.28	20.12	20.19	105,434	+0.02(+0.07%)
Dec 07, 2016	19.96	20.18	19.87	20.18	70,362	+0.31(+1.56%)
Dec 06, 2016	19.90	19.90	19.72	19.87	29,161	+0.08(+0.42%)
Dec 05, 2016	19.83	19.83	19.71	19.79	30,331	+0.14(+0.69%)
Dec 02, 2016	19.69	19.69	19.58	19.65	37,846	+0.05(+0.23%)
Dec 01, 2016	19.86	19.90	19.57	19.60	15,661	-0.14(-0.69%)
Nov 30, 2016	19.93	19.93	19.73	19.74	35,251	+0.05(+0.27%)
Nov 29, 2016	19.63	19.70	19.59	19.69	49,651	+0.05(+0.23%)
Nov 28, 2016	19.81	19.81	19.64	19.64	23,332	-0.11(-0.57%)
Nov 25, 2016	19.79	19.79	19.68	19.75	15,744	+0.06(+0.31%)
Nov 23, 2016		19.69	19.69	19.69	0	+0.03(+0.15%)
Nov 22, 2016	19.64	19.66	19.57	19.66	44,386	+0.08(+0.39%)
Nov 21, 2016	19.51	19.59	19.45	19.59	89,334	+0.23(+1.17%)
Nov 18, 2016	20.13	20.13	19.28	19.36	308,953	+0.02(+0.12%)
Nov 17, 2016	19.31	19.43	19.28	19.34	43,523	+0.10(+0.52%)
Nov 16, 2016	19.32	19.32	19.19	19.24	10,552	-0.05(-0.24%)
Nov 15, 2016	19.14	19.30	19.12	19.29	90,193	+0.19(+0.99%)
Nov 14, 2016	19.13	19.13	19.03	19.10	97,936	+0.07(+0.36%)
Nov 11, 2016	19.09	19.09	18.87	19.03	13,388	+0.00(+0.02%)
Nov 10, 2016	19.13	19.13	18.91	19.02	12,454	+0.00(+0.02%)
Nov 09, 2016	18.73	19.09	18.48	19.02	24,369	+0.21(+1.13%)
Nov 08, 2016	18.73	18.84	18.70	18.81	8,199	+0.10(+0.53%)
Nov 07, 2016	18.58	18.71	18.58	18.71	9,714	+0.34(+1.85%)
Nov 04, 2016	18.43	18.49	18.37	18.37	9,849	-0.00(-0.03%)
Nov 03, 2016	18.43	18.43	18.35	18.37	6,333	-0.07(-0.40%)
Nov 02, 2016	18.57	18.57	18.38	18.45	18,365	-0.03(-0.19%)
Nov 01, 2016	18.81	18.81	18.48	18.48	18,643	-0.30(-1.57%)
Oct 31, 2016	18.82	18.82	18.73	18.78	13,268	-0.01(-0.04%)
Oct 28, 2016	18.80	18.87	18.74	18.79	22,561	-0.04(-0.21%)
Oct 27, 2016	18.85	18.92	18.82	18.83	14,460	-0.05(-0.25%)
Oct 26, 2016	18.85	18.90	18.79	18.87	78,051	-0.03(-0.14%)
Oct 25, 2016	19.01	19.01	18.88	18.90	10,515	-0.08(-0.44%)
Oct 24, 2016	19.06	19.06	18.89	18.98	31,526	+0.06(+0.34%)
Oct 21, 2016	18.90	18.92	18.85	18.92	5,867	-0.00(-0.02%)
Oct 20, 2016	18.96	18.96	18.86	18.92	6,442	-0.04(-0.20%)
Oct 19, 2016	18.95	18.99	18.89	18.96	6,826	+0.09(+0.49%)
Oct 18, 2016	18.94	18.94	18.80	18.87	9,412	+0.12(+0.62%)
Oct 17, 2016	18.87	18.87	18.73	18.75	5,153	-0.14(-0.74%)
Oct 14, 2016	19.00	19.02	18.89	18.89	2,448	+0.01(+0.06%)
Oct 13, 2016	18.88	18.88	18.73	18.88	8,606	-0.07(-0.38%)
Oct 12, 2016	18.95	18.97	18.88	18.95	3,539	+0.04(+0.20%)
Oct 11, 2016	19.07	19.15	18.86	18.91	33,921	-0.22(-1.15%)
Oct 10, 2016	19.14	19.19	19.13	19.13	5,390	+0.08(+0.40%)
Oct 07, 2016	19.09	19.09	18.95	19.06	12,173	+0.02(+0.08%)
Oct 06, 2016	18.99	19.07	18.99	19.04	7,324	-0.03(-0.16%)
Oct 05, 2016	19.10	19.11	19.05	19.07	9,838	+0.06(+0.32%)
Oct 04, 2016	19.32	19.32	18.96	19.01	29,819	-0.19(-1.00%)
Oct 03, 2016	19.34	19.40	19.19	19.21	27,096	-0.09(-0.45%)
Sep 30, 2016	19.30	19.33	19.26	19.29	14,346	-0.02(-0.08%)
Sep 29, 2016	19.35	19.35	19.27	19.31	16,263	+0.01(+0.04%)
Sep 28, 2016	19.23	19.31	19.06	19.30	16,263	+0.15(+0.78%)
Sep 27, 2016	19.12	19.19	19.07	19.15	9,722	+0.02(+0.13%)
Sep 26, 2016	19.26	19.26	19.11	19.13	18,109	-0.14(-0.71%)
Sep 23, 2016	19.32	19.34	19.24	19.26	24,715	-0.08(-0.39%)
Sep 22, 2016	19.36	19.36	19.28	19.34	16,440	+0.20(+1.07%)
Sep 21, 2016	19.11	19.16	18.98	19.13	7,957	+0.17(+0.88%)
Sep 20, 2016	19.07	19.07	18.97	18.97	11,372	-0.05(-0.24%)
Sep 19, 2016	18.99	19.10	18.98	19.01	20,729	+0.09(+0.50%)
Sep 16, 2016	18.95	18.95	18.82	18.92	7,475	-0.12(-0.62%)