Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	39.83	39.84	39.67	39.69	178,631	-0.06(-0.15%)
Aug 30, 2023	39.72	39.85	39.66	39.75	121,346	+0.09(+0.22%)
Aug 29, 2023	39.25	39.68	39.20	39.66	216,652	+0.37(+0.94%)
Aug 28, 2023	39.12	39.29	39.08	39.29	118,782	+0.40(+1.03%)
Aug 25, 2023	38.87	39.02	38.59	38.89	132,412	+0.14(+0.35%)
Aug 24, 2023	39.12	39.31	38.73	38.75	121,581	-0.33(-0.85%)
Aug 23, 2023	38.71	39.08	38.71	39.08	172,798	+0.38(+0.98%)
Aug 22, 2023	39.08	39.09	38.68	38.70	134,901	-0.25(-0.65%)
Aug 21, 2023	38.89	38.97	38.62	38.96	155,258	+0.17(+0.43%)
Aug 18, 2023	38.50	38.89	38.45	38.79	137,424	+0.09(+0.23%)
Aug 17, 2023	38.93	39.03	38.68	38.70	206,464	-0.09(-0.23%)
Aug 16, 2023	39.06	39.21	38.79	38.79	169,591	-0.33(-0.85%)
Aug 15, 2023	39.36	39.38	39.05	39.12	185,796	-0.40(-1.01%)
Aug 14, 2023	39.44	39.55	39.35	39.52	138,953	+0.06(+0.15%)
Aug 11, 2023	39.39	39.59	39.30	39.46	125,416	-0.10(-0.25%)
Aug 10, 2023	39.73	39.98	39.44	39.56	160,920	+0.00(+0.00%)
Aug 09, 2023	39.74	39.80	39.50	39.56	128,447	-0.12(-0.29%)
Aug 08, 2023	39.61	39.72	39.32	39.68	559,657	-0.21(-0.54%)
Aug 07, 2023	39.79	39.94	39.78	39.89	180,845	+0.26(+0.66%)
Aug 04, 2023	39.97	40.13	39.62	39.63	149,187	-0.20(-0.51%)
Aug 03, 2023	39.80	40.00	39.68	39.83	119,344	-0.11(-0.27%)
Aug 02, 2023	40.16	40.16	39.89	39.94	196,098	-0.53(-1.30%)
Aug 01, 2023	40.41	40.50	40.31	40.47	291,391	+0.04(+0.10%)
Jul 31, 2023	40.49	40.57	40.36	40.43	140,584	-0.03(-0.07%)
Jul 28, 2023	40.36	40.53	40.28	40.46	162,335	+0.32(+0.80%)
Jul 27, 2023	40.61	40.68	40.06	40.14	215,095	-0.34(-0.84%)
Jul 26, 2023	40.29	40.53	40.27	40.48	188,574	+0.10(+0.24%)
Jul 25, 2023	40.31	40.49	40.25	40.38	168,735	+0.01(+0.02%)
Jul 24, 2023	40.16	40.45	40.16	40.37	179,277	+0.32(+0.80%)
Jul 21, 2023	40.20	40.22	40.05	40.05	152,114	-0.05(-0.12%)
Jul 20, 2023	40.09	40.29	40.08	40.10	180,847	-0.01(-0.02%)
Jul 19, 2023	39.96	40.17	39.95	40.11	201,185	+0.19(+0.49%)
Jul 18, 2023	39.55	39.93	39.53	39.91	228,590	+0.40(+1.01%)
Jul 17, 2023	39.42	39.61	39.37	39.51	142,865	+0.09(+0.22%)
Jul 14, 2023	39.68	39.68	39.38	39.42	167,821	-0.18(-0.44%)
Jul 13, 2023	39.45	39.67	39.40	39.60	477,091	+0.28(+0.72%)
Jul 12, 2023	39.36	39.46	39.24	39.32	174,902	+0.31(+0.80%)
Jul 11, 2023	38.70	39.03	38.68	39.01	249,024	+0.45(+1.16%)
Jul 10, 2023	38.48	38.65	38.46	38.56	159,705	+0.04(+0.10%)
Jul 07, 2023	38.40	38.84	38.37	38.52	101,080	+0.11(+0.28%)
Jul 06, 2023	38.53	38.53	38.20	38.41	186,123	-0.38(-0.98%)
Jul 05, 2023	38.84	38.96	38.74	38.79	115,963	-0.12(-0.30%)
Jul 03, 2023	38.76	38.96	38.72	38.91	122,025	+0.19(+0.48%)
Jun 30, 2023	38.63	38.78	38.61	38.72	215,279	+0.41(+1.07%)
Jun 29, 2023	38.06	38.35	38.05	38.31	91,121	+0.26(+0.69%)
Jun 28, 2023	38.04	38.10	37.84	38.05	152,043	-0.10(-0.26%)
Jun 27, 2023	37.88	38.18	37.84	38.15	124,281	+0.39(+1.03%)
Jun 26, 2023	37.64	37.86	37.64	37.76	162,978	+0.16(+0.41%)
Jun 23, 2023	37.71	37.82	37.57	37.60	135,710	-0.33(-0.87%)
Jun 22, 2023	38.02	38.05	37.86	37.93	108,579	-0.17(-0.43%)
Jun 21, 2023	38.09	38.24	38.00	38.10	226,995	-0.03(-0.08%)
Jun 20, 2023	38.43	38.43	38.06	38.13	191,704	-0.43(-1.11%)
Jun 16, 2023	38.74	38.76	38.51	38.56	121,127	-0.01(-0.02%)
Jun 15, 2023	38.14	38.68	38.13	38.57	133,979	+0.42(+1.09%)
Jun 14, 2023	38.19	38.33	37.85	38.15	228,403	+0.10(+0.25%)
Jun 13, 2023	37.87	38.13	37.82	38.05	169,338	+0.30(+0.79%)
Jun 12, 2023	37.67	37.77	37.53	37.75	247,233	+0.12(+0.31%)
Jun 09, 2023	37.72	37.81	37.58	37.64	335,737	-0.06(-0.15%)
Jun 08, 2023	37.59	37.76	37.47	37.70	182,787	+0.19(+0.51%)
Jun 07, 2023	37.37	37.57	37.27	37.50	175,022	+0.18(+0.49%)
Jun 06, 2023	37.10	37.34	37.06	37.32	216,785	+0.14(+0.38%)
Jun 05, 2023	37.50	37.66	37.14	37.18	228,843	-0.26(-0.68%)
Jun 02, 2023	37.08	37.53	37.08	37.44	202,724	+0.69(+1.87%)