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	+1.57(+4.25%)
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%)
Mar 01, 2023	36.48	36.59	36.31	36.48	96,033	-0.04(-0.10%)
Feb 28, 2023	36.68	36.73	36.50	36.51	245,922	-0.22(-0.60%)
Feb 27, 2023	36.87	36.98	36.60	36.73	123,763	+0.23(+0.63%)
Feb 24, 2023	36.47	36.58	36.30	36.50	95,920	-0.35(-0.96%)
Feb 23, 2023	36.89	36.94	36.48	36.86	95,107	+0.33(+0.91%)
Feb 22, 2023	36.75	36.83	36.44	36.52	145,516	-0.23(-0.62%)
Feb 21, 2023	37.08	37.14	36.64	36.75	170,530	-0.59(-1.58%)
Feb 17, 2023	37.38	37.54	37.15	37.34	211,345	-0.20(-0.53%)
Feb 16, 2023	37.59	37.88	37.44	37.54	179,686	-0.33(-0.88%)
Feb 15, 2023	37.66	37.90	37.54	37.88	99,426	+0.00(+0.00%)
Feb 14, 2023	37.88	38.09	37.55	37.88	97,766	-0.09(-0.23%)
Feb 13, 2023	37.64	38.09	37.60	37.96	205,900	+0.38(+1.01%)
Feb 10, 2023	37.28	37.62	37.23	37.58	89,749	+0.30(+0.79%)
Feb 09, 2023	37.93	37.97	37.24	37.28	139,825	-0.39(-1.04%)
Feb 08, 2023	37.92	38.10	37.66	37.68	289,238	-0.35(-0.93%)
Feb 07, 2023	37.58	38.12	37.49	38.03	124,177	+0.38(+1.01%)
Feb 06, 2023	37.65	37.69	37.39	37.65	181,820	-0.16(-0.43%)
Feb 03, 2023	37.87	38.07	37.68	37.81	147,424	-0.37(-0.97%)
Feb 02, 2023	38.09	38.28	37.86	38.18	208,342	+0.24(+0.63%)
Feb 01, 2023	37.57	38.17	37.30	37.94	160,861	+0.23(+0.61%)
Jan 31, 2023	37.25	37.71	37.09	37.71	229,517	+0.50(+1.36%)
Jan 30, 2023	37.38	37.54	37.17	37.21	89,316	-0.33(-0.89%)
Jan 27, 2023	37.45	37.76	37.40	37.54	192,494	-0.04(-0.10%)
Jan 26, 2023	37.34	37.58	37.18	37.58	143,109	+0.41(+1.10%)
Jan 25, 2023	36.85	37.19	36.63	37.17	129,589	+0.07(+0.18%)
Jan 24, 2023	36.99	37.18	36.78	37.10	197,186	+0.00(+0.00%)
Jan 23, 2023	36.88	37.28	36.79	37.10	115,253	+0.30(+0.80%)
Jan 20, 2023	36.42	36.85	36.18	36.81	100,158	+0.45(+1.23%)
Jan 19, 2023	36.36	36.52	36.15	36.36	107,649	-0.20(-0.55%)
Jan 18, 2023	37.27	37.32	36.53	36.56	171,965	-0.65(-1.74%)
Jan 17, 2023	37.34	37.41	37.14	37.21	189,261	-0.10(-0.28%)
Jan 13, 2023	36.92	37.37	36.81	37.31	154,366	+0.09(+0.23%)
Jan 12, 2023	37.09	37.34	36.84	37.23	168,297	+0.26(+0.70%)
Jan 11, 2023	36.67	36.97	36.59	36.97	161,522	+0.47(+1.28%)
Jan 10, 2023	36.33	36.52	36.12	36.50	112,917	+0.15(+0.42%)
Jan 09, 2023	36.56	36.76	36.31	36.35	361,267	-0.01(-0.03%)
Jan 06, 2023	35.82	36.45	35.69	36.36	189,808	+0.91(+2.55%)
Jan 05, 2023	35.60	35.64	35.40	35.46	1,029,789	-0.38(-1.06%)
Jan 04, 2023	35.55	36.00	35.50	35.84	122,256	+0.36(+1.02%)
Jan 03, 2023	35.63	35.90	35.18	35.47	232,773	-0.06(-0.16%)
Dec 30, 2022	35.48	35.58	35.26	35.53	305,503	-0.12(-0.35%)
Dec 29, 2022	35.39	35.73	35.39	35.66	117,091	+0.43(+1.22%)
Dec 28, 2022	35.67	35.79	35.17	35.23	223,240	-0.41(-1.15%)
Dec 27, 2022	35.66	35.74	35.48	35.64	156,208	+0.04(+0.11%)
Dec 23, 2022	35.30	35.62	35.23	35.60	96,698	+0.28(+0.78%)
Dec 22, 2022	35.45	35.46	34.76	35.32	155,459	-0.35(-0.99%)
Dec 21, 2022	35.48	35.84	35.48	35.67	440,555	+0.44(+1.24%)
Dec 20, 2022	35.09	35.38	35.01	35.24	140,646	+0.07(+0.19%)
Dec 19, 2022	35.41	35.48	34.94	35.17	236,210	-0.18(-0.51%)
Dec 16, 2022	35.52	35.58	35.13	35.35	174,761	-0.54(-1.50%)
Dec 15, 2022	36.20	36.22	35.71	35.89	281,015	-0.72(-1.97%)
Dec 14, 2022	36.79	37.24	36.45	36.61	187,137	-0.22(-0.59%)
Dec 13, 2022	37.32	37.51	36.60	36.83	108,268	+0.30(+0.83%)
Dec 12, 2022	36.03	36.54	35.96	36.52	119,528	+0.54(+1.50%)
Dec 09, 2022	36.18	36.37	35.97	35.98	157,830	-0.21(-0.58%)
Dec 08, 2022	36.17	36.32	36.07	36.19	154,959	+0.20(+0.55%)
Dec 07, 2022	36.00	36.21	35.89	35.99	189,637	-0.09(-0.24%)
Dec 06, 2022	36.44	36.54	35.83	36.08	112,982	-0.41(-1.12%)
Dec 05, 2022	36.96	36.97	36.33	36.49	112,882	-0.60(-1.61%)
Dec 02, 2022	36.80	37.14	36.64	37.08	189,067	-0.11(-0.31%)
Dec 01, 2022	37.37	37.44	37.03	37.20	86,908	+0.04(+0.10%)
Nov 30, 2022	36.42	37.19	36.13	37.16	132,908	+0.79(+2.16%)
Nov 29, 2022	36.17	36.45	36.17	36.37	118,964	+0.16(+0.44%)
Nov 28, 2022	36.56	36.59	36.13	36.21	99,032	-0.61(-1.65%)
Nov 25, 2022	36.75	36.88	36.75	36.82	38,140	+0.07(+0.18%)
Nov 23, 2022	36.57	36.79	36.51	36.75	165,723	+0.13(+0.36%)
Nov 22, 2022	36.29	36.69	36.22	36.62	133,955	+0.55(+1.52%)
Nov 21, 2022	35.94	36.09	35.74	36.07	118,368	-0.05(-0.13%)
Nov 18, 2022	36.04	36.15	35.83	36.12	105,508	+0.28(+0.79%)
Nov 17, 2022	35.56	35.88	35.51	35.83	80,840	-0.18(-0.50%)
Nov 16, 2022	36.15	36.15	35.91	36.01	117,376	-0.22(-0.60%)
Nov 15, 2022	36.50	36.55	35.90	36.23	123,705	+0.15(+0.42%)
Nov 14, 2022	36.38	36.49	36.02	36.08	140,586	-0.29(-0.81%)
Nov 11, 2022	36.15	36.43	36.02	36.37	288,711	+0.46(+1.29%)
Nov 10, 2022	35.24	35.95	35.18	35.91	246,886	+1.68(+4.90%)
Nov 09, 2022	34.75	34.83	34.19	34.23	139,684	-0.64(-1.82%)
Nov 08, 2022	34.71	35.11	34.57	34.87	163,624	+0.17(+0.49%)
Nov 07, 2022	34.55	34.72	34.38	34.69	185,740	+0.26(+0.74%)
Nov 04, 2022	34.33	34.59	33.90	34.44	138,454	+0.66(+1.96%)
Nov 03, 2022	33.67	33.98	33.47	33.78	113,966	-0.20(-0.59%)
Nov 02, 2022	34.52	34.96	33.96	33.97	167,157	-0.64(-1.86%)
Nov 01, 2022	34.86	34.86	34.44	34.62	184,827	+0.12(+0.36%)
Oct 31, 2022	34.40	34.65	34.35	34.50	123,130	-0.13(-0.38%)
Oct 28, 2022	33.90	34.65	33.90	34.63	267,166	+0.79(+2.32%)
Oct 27, 2022	34.04	34.20	33.78	33.84	78,064	+0.05(+0.14%)
Oct 26, 2022	33.66	34.09	33.66	33.79	183,788	+0.07(+0.20%)
Oct 25, 2022	33.14	33.74	33.12	33.73	270,852	+0.51(+1.54%)
Oct 24, 2022	33.15	33.35	32.91	33.22	300,350	+0.21(+0.63%)
Oct 21, 2022	32.23	33.04	32.19	33.01	108,763	+0.80(+2.47%)
Oct 20, 2022	32.50	32.76	32.13	32.21	137,043	-0.23(-0.70%)
Oct 19, 2022	32.52	32.76	32.23	32.44	88,045	-0.27(-0.81%)
Oct 18, 2022	32.94	33.01	32.43	32.70	124,759	+0.35(+1.08%)
Oct 17, 2022	32.20	32.48	32.20	32.35	84,783	+0.71(+2.25%)
Oct 14, 2022	32.47	32.58	31.61	31.64	232,178	-0.66(-2.05%)
Oct 13, 2022	30.81	32.37	30.67	32.31	192,720	+0.98(+3.12%)
Oct 12, 2022	31.49	31.55	31.31	31.33	151,659	-0.21(-0.66%)
Oct 11, 2022	31.48	31.91	31.29	31.54	117,566	-0.09(-0.30%)
Oct 10, 2022	31.97	32.04	31.52	31.63	154,681	-0.22(-0.68%)
Oct 07, 2022	32.28	32.29	31.68	31.85	143,439	-0.67(-2.07%)
Oct 06, 2022	32.87	33.03	32.48	32.52	118,573	-0.48(-1.46%)
Oct 05, 2022	32.82	33.18	32.53	33.01	197,528	-0.19(-0.57%)
Oct 04, 2022	32.66	33.23	32.60	33.20	185,841	+1.03(+3.21%)
Oct 03, 2022	31.74	32.31	31.55	32.16	115,313	+0.86(+2.76%)
Sep 30, 2022	31.76	31.85	31.25	31.30	227,808	-0.35(-1.11%)
Sep 29, 2022	32.06	32.06	31.45	31.65	129,730	-0.72(-2.23%)
Sep 28, 2022	31.86	32.49	31.74	32.37	124,504	+0.63(+1.97%)
Sep 27, 2022	32.20	32.35	31.60	31.75	171,482	-0.14(-0.45%)
Sep 26, 2022	32.37	32.47	31.76	31.89	214,969	-0.65(-2.01%)
Sep 23, 2022	32.90	32.90	32.14	32.54	286,013	-0.76(-2.28%)
Sep 22, 2022	33.59	33.61	33.28	33.30	156,893	-0.26(-0.76%)
Sep 21, 2022	34.32	34.51	33.56	33.56	211,861	-0.57(-1.67%)
Sep 20, 2022	34.36	34.36	33.94	34.13	194,206	-0.51(-1.48%)
Sep 19, 2022	34.03	34.65	33.96	34.64	116,013	+0.27(+0.77%)
Sep 16, 2022	34.27	34.41	34.09	34.37	211,511	-0.27(-0.79%)
Sep 15, 2022	34.89	35.07	34.56	34.64	127,121	-0.38(-1.10%)
Sep 14, 2022	35.02	35.17	34.77	35.03	122,019	+0.09(+0.27%)
Sep 13, 2022	35.68	35.76	34.81	34.94	224,640	-1.39(-3.82%)
Sep 12, 2022	36.13	36.40	36.08	36.32	144,151	+0.48(+1.33%)
Sep 09, 2022	35.63	35.92	35.54	35.85	117,849	+0.56(+1.60%)
Sep 08, 2022	34.93	35.31	34.82	35.28	100,721	+0.19(+0.53%)
Sep 07, 2022	34.47	35.12	34.47	35.09	145,198	+0.54(+1.57%)
Sep 06, 2022	34.88	34.89	34.43	34.55	158,434	-0.17(-0.49%)
Sep 02, 2022	35.34	35.46	34.61	34.72	124,088	-0.22(-0.62%)