Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	42.98	42.98	42.43	42.43	245,062	-0.56(-1.29%)
Jan 30, 2024	42.90	43.02	42.83	42.99	310,517	+0.11(+0.25%)
Jan 29, 2024	42.71	42.91	42.61	42.88	181,289	+0.18(+0.42%)
Jan 26, 2024	42.80	42.84	42.60	42.70	340,333	-0.20(-0.46%)
Jan 25, 2024	42.85	42.90	42.67	42.90	324,237	+0.41(+0.96%)
Jan 24, 2024	42.67	42.76	42.48	42.49	261,879	+0.01(+0.02%)
Jan 23, 2024	42.42	42.54	42.31	42.48	258,945	+0.06(+0.14%)
Jan 22, 2024	42.35	42.55	42.29	42.42	224,658	+0.16(+0.38%)
Jan 19, 2024	41.90	42.29	41.76	42.27	307,596	+0.42(+1.00%)
Jan 18, 2024	41.76	41.89	41.52	41.85	248,280	+0.27(+0.64%)
Jan 17, 2024	41.64	41.70	41.39	41.58	246,827	-0.31(-0.73%)
Jan 16, 2024	42.05	42.07	41.75	41.89	195,012	-0.16(-0.38%)
Jan 12, 2024	42.14	42.25	41.93	42.05	206,930	+0.11(+0.26%)
Jan 11, 2024	42.03	42.03	41.64	41.94	213,617	-0.04(-0.09%)
Jan 10, 2024	41.92	42.07	41.84	41.98	221,555	+0.07(+0.17%)
Jan 09, 2024	41.95	42.01	41.77	41.91	196,744	-0.24(-0.56%)
Jan 08, 2024	41.72	42.15	41.65	42.15	345,588	+0.39(+0.93%)
Jan 05, 2024	41.82	42.01	41.66	41.76	228,466	-0.01(-0.02%)
Jan 04, 2024	41.82	42.04	41.70	41.77	265,590	+0.10(+0.24%)
Jan 03, 2024	41.82	41.91	41.57	41.67	471,429	-0.28(-0.66%)
Jan 02, 2024	41.74	42.11	41.71	41.95	325,985	+0.02(+0.05%)
Dec 29, 2023	42.04	42.10	41.79	41.93	327,401	-0.14(-0.33%)
Dec 28, 2023	42.12	42.13	42.00	42.07	207,190	-0.07(-0.16%)
Dec 27, 2023	42.04	42.15	41.98	42.14	209,829	+0.16(+0.38%)
Dec 26, 2023	41.81	42.09	41.79	41.98	228,472	+0.13(+0.31%)
Dec 22, 2023	41.87	42.11	41.75	41.85	172,625	+0.13(+0.31%)
Dec 21, 2023	41.59	41.72	41.33	41.72	299,001	+0.48(+1.15%)
Dec 20, 2023	41.83	41.92	41.24	41.24	384,281	-0.57(-1.35%)
Dec 19, 2023	41.56	41.81	41.53	41.81	438,544	+0.35(+0.84%)
Dec 18, 2023	41.53	41.60	41.46	41.46	231,450	+0.25(+0.60%)
Dec 15, 2023	41.35	41.44	41.16	41.21	215,994	-0.16(-0.38%)
Dec 14, 2023	41.11	41.48	41.11	41.37	531,734	+0.52(+1.26%)
Dec 13, 2023	40.23	40.87	40.15	40.86	242,170	+0.72(+1.80%)
Dec 12, 2023	40.13	40.24	39.97	40.14	286,343	+0.00(+0.00%)
Dec 11, 2023	39.99	40.16	39.96	40.14	194,699	+0.17(+0.42%)
Dec 08, 2023	39.81	40.06	39.76	39.97	199,264	+0.14(+0.35%)
Dec 07, 2023	39.78	39.88	39.68	39.83	284,005	+0.15(+0.37%)
Dec 06, 2023	40.06	40.06	39.65	39.68	247,610	-0.27(-0.66%)
Dec 05, 2023	40.04	40.06	39.89	39.95	295,233	-0.15(-0.37%)
Dec 04, 2023	39.95	40.13	39.94	40.10	166,415	-0.04(-0.10%)
Dec 01, 2023	39.80	40.17	39.71	40.14	233,444	+0.31(+0.79%)
Nov 30, 2023	39.69	39.84	39.57	39.82	250,899	+0.24(+0.60%)
Nov 29, 2023	39.71	39.82	39.57	39.59	225,695	+0.02(+0.05%)
Nov 28, 2023	39.46	39.67	39.37	39.57	234,443	+0.08(+0.20%)
Nov 27, 2023	39.50	39.54	39.39	39.49	160,303	-0.03(-0.07%)
Nov 24, 2023	39.42	39.56	39.42	39.52	93,292	+0.11(+0.27%)
Nov 22, 2023	39.34	39.45	39.27	39.41	188,291	+0.12(+0.30%)
Nov 21, 2023	39.39	39.39	39.20	39.29	285,149	-0.14(-0.35%)
Nov 20, 2023	39.21	39.50	39.13	39.43	276,914	+0.22(+0.55%)
Nov 17, 2023	39.10	39.26	39.05	39.21	210,990	+0.24(+0.60%)
Nov 16, 2023	38.99	39.05	38.80	38.98	471,449	-0.09(-0.23%)
Nov 15, 2023	38.93	39.14	38.93	39.07	169,519	+0.20(+0.51%)
Nov 14, 2023	38.58	38.98	38.58	38.87	756,254	+0.78(+2.04%)
Nov 13, 2023	38.06	38.21	37.99	38.09	122,940	-0.06(-0.15%)
Nov 10, 2023	37.93	38.19	37.73	38.15	135,477	+0.47(+1.25%)
Nov 09, 2023	38.07	38.11	37.66	37.68	143,255	-0.27(-0.70%)
Nov 08, 2023	38.10	38.13	37.87	37.95	116,506	-0.13(-0.34%)
Nov 07, 2023	38.09	38.10	37.92	38.07	135,409	-0.10(-0.26%)
Nov 06, 2023	38.31	38.33	38.02	38.17	246,504	-0.17(-0.44%)
Nov 03, 2023	38.27	38.46	38.25	38.34	402,812	+0.27(+0.70%)
Nov 02, 2023	37.58	38.08	37.53	38.07	431,255	+0.76(+2.03%)
Nov 01, 2023	37.11	37.37	37.05	37.32	183,206	+0.31(+0.85%)
Oct 31, 2023	36.76	37.02	36.65	37.00	237,864	+0.18(+0.48%)
Oct 30, 2023	36.61	36.90	36.57	36.83	432,567	+0.40(+1.11%)
Oct 27, 2023	36.90	36.90	36.27	36.42	300,334	-0.35(-0.96%)
Oct 26, 2023	36.98	37.08	36.70	36.78	150,187	-0.27(-0.72%)
Oct 25, 2023	37.20	37.36	36.99	37.04	173,213	-0.22(-0.58%)
Oct 24, 2023	37.26	37.35	37.08	37.26	250,545	+0.20(+0.53%)
Oct 23, 2023	37.14	37.42	36.99	37.06	515,550	-0.27(-0.74%)
Oct 20, 2023	37.61	37.71	37.31	37.34	126,269	-0.27(-0.73%)
Oct 19, 2023	38.01	38.14	37.60	37.61	159,777	-0.40(-1.06%)
Oct 18, 2023	38.24	38.32	37.92	38.01	253,009	-0.38(-1.00%)
Oct 17, 2023	38.13	38.55	38.09	38.40	243,610	-0.01(-0.03%)
Oct 16, 2023	38.19	38.48	38.16	38.41	209,784	+0.34(+0.90%)
Oct 13, 2023	38.28	38.38	37.97	38.06	160,802	-0.02(-0.05%)
Oct 12, 2023	38.35	38.35	37.85	38.08	129,265	-0.19(-0.49%)
Oct 11, 2023	38.24	38.29	38.02	38.27	194,762	+0.06(+0.15%)
Oct 10, 2023	38.17	38.44	38.12	38.21	195,297	+0.23(+0.59%)
Oct 09, 2023	37.57	38.03	37.54	37.99	218,207	+0.40(+1.07%)
Oct 06, 2023	37.07	37.77	36.93	37.58	278,523	+0.40(+1.08%)
Oct 05, 2023	37.16	37.28	37.01	37.18	116,200	+0.05(+0.13%)
Oct 04, 2023	37.12	37.18	36.85	37.13	220,702	-0.05(-0.13%)
Oct 03, 2023	37.47	37.58	37.07	37.18	302,972	-0.44(-1.17%)
Oct 02, 2023	37.85	37.90	37.42	37.62	276,056	-0.27(-0.70%)
Sep 29, 2023	38.25	38.25	37.76	37.89	199,980	-0.24(-0.62%)
Sep 28, 2023	37.84	38.14	37.73	38.12	220,519	+0.27(+0.73%)
Sep 27, 2023	37.94	37.96	37.56	37.85	146,766	+0.09(+0.23%)
Sep 26, 2023	38.02	38.11	37.70	37.76	236,018	-0.46(-1.21%)
Sep 25, 2023	38.06	38.23	38.06	38.22	180,091	+0.00(+0.00%)
Sep 22, 2023	38.43	38.47	38.20	38.22	213,808	-0.18(-0.46%)
Sep 21, 2023	38.83	38.83	38.39	38.40	364,843	-0.61(-1.56%)
Sep 20, 2023	39.42	39.49	39.00	39.01	124,555	-0.29(-0.75%)
Sep 19, 2023	39.31	39.40	39.11	39.30	214,602	-0.01(-0.02%)
Sep 18, 2023	39.28	39.42	39.20	39.31	130,603	+0.03(+0.08%)
Sep 15, 2023	39.57	39.61	39.24	39.28	186,468	-0.43(-1.07%)
Sep 14, 2023	39.48	39.74	39.46	39.71	145,418	+0.45(+1.14%)
Sep 13, 2023	39.31	39.42	39.18	39.26	137,530	-0.05(-0.12%)
Sep 12, 2023	39.25	39.48	39.23	39.31	147,409	+0.05(+0.12%)
Sep 11, 2023	39.39	39.46	39.19	39.26	132,528	+0.04(+0.10%)
Sep 08, 2023	39.15	39.32	39.15	39.22	113,121	+0.09(+0.22%)
Sep 07, 2023	39.14	39.24	39.02	39.13	158,439	-0.26(-0.67%)
Sep 06, 2023	39.59	39.59	39.15	39.39	226,121	-0.28(-0.71%)
Sep 05, 2023	39.86	39.93	39.67	39.68	172,009	-0.18(-0.44%)
Sep 01, 2023	39.92	40.03	39.74	39.85	160,573	+0.17(+0.42%)
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%)