Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	24.01	24.25	23.98	24.24	103,899	+0.17(+0.72%)
Jan 30, 2019	23.93	24.14	23.85	24.07	75,207	+0.21(+0.89%)
Jan 29, 2019	23.87	23.90	23.76	23.86	64,323	+0.08(+0.32%)
Jan 28, 2019	23.80	23.83	23.65	23.78	104,076	-0.09(-0.38%)
Jan 25, 2019	23.87	23.92	23.82	23.87	54,795	+0.12(+0.49%)
Jan 24, 2019	23.77	23.77	23.61	23.76	96,345	+0.02(+0.07%)
Jan 23, 2019	23.79	23.82	23.57	23.74	107,015	+0.03(+0.14%)
Jan 22, 2019	23.82	23.84	23.57	23.71	113,500	-0.16(-0.69%)
Jan 18, 2019	23.87	23.91	23.73	23.87	125,592	+0.22(+0.94%)
Jan 17, 2019	23.49	23.69	23.47	23.65	76,216	+0.10(+0.42%)
Jan 16, 2019	23.49	23.63	23.48	23.55	92,596	+0.06(+0.25%)
Jan 15, 2019	23.35	23.51	23.31	23.49	50,883	+0.15(+0.64%)
Jan 14, 2019	23.27	23.35	23.24	23.34	101,975	-0.05(-0.21%)
Jan 11, 2019	23.32	23.39	23.25	23.39	115,893	+0.00(+0.00%)
Jan 10, 2019	23.25	23.42	23.14	23.39	89,615	+0.07(+0.28%)
Jan 09, 2019	23.36	23.39	23.20	23.33	103,285	+0.10(+0.43%)
Jan 08, 2019	23.22	23.29	23.07	23.23	125,713	+0.17(+0.75%)
Jan 07, 2019	22.91	23.19	22.85	23.06	133,973	+0.16(+0.72%)
Jan 04, 2019	22.61	22.91	22.55	22.89	74,918	+0.62(+2.78%)
Jan 03, 2019	22.42	22.55	22.27	22.27	129,418	-0.31(-1.35%)
Jan 02, 2019	22.27	22.63	22.27	22.58	201,396	+0.07(+0.33%)
Dec 31, 2018	22.63	22.63	22.37	22.50	461,757	+0.11(+0.48%)
Dec 28, 2018	22.53	22.73	22.38	22.40	166,688	-0.01(-0.04%)
Dec 27, 2018	22.27	22.40	21.69	22.40	216,076	+0.13(+0.59%)
Dec 26, 2018	21.56	22.30	21.26	22.27	225,619	+0.82(+3.85%)
Dec 24, 2018	21.90	21.98	21.45	21.45	150,201	-0.60(-2.73%)
Dec 21, 2018	22.28	22.74	21.98	22.05	217,846	-0.34(-1.52%)
Dec 20, 2018	22.63	22.73	22.11	22.39	241,849	-0.30(-1.33%)
Dec 19, 2018	23.01	23.22	22.55	22.69	109,959	-0.26(-1.14%)
Dec 18, 2018	23.21	23.26	22.83	22.95	201,116	-0.03(-0.14%)
Dec 17, 2018	23.49	23.55	22.91	22.99	99,354	-0.57(-2.43%)
Dec 14, 2018	23.60	23.75	23.49	23.56	98,231	-0.20(-0.84%)
Dec 13, 2018	23.71	23.87	23.65	23.76	60,993	+0.04(+0.19%)
Dec 12, 2018	23.94	23.99	23.71	23.71	146,494	-0.02(-0.08%)
Dec 11, 2018	24.05	24.05	23.64	23.73	83,840	-0.07(-0.29%)
Dec 10, 2018	23.84	23.86	23.31	23.80	140,069	-0.04(-0.17%)
Dec 07, 2018	24.22	24.28	23.76	23.85	135,542	-0.30(-1.25%)
Dec 06, 2018	23.99	24.19	23.57	24.15	174,328	-0.08(-0.34%)
Dec 04, 2018	24.81	24.84	24.19	24.23	198,176	-0.57(-2.31%)
Dec 03, 2018	24.90	24.90	24.68	24.80	141,959	+0.22(+0.90%)
Nov 30, 2018	24.44	24.61	24.41	24.58	101,901	+0.15(+0.60%)
Nov 29, 2018	24.43	24.55	24.26	24.43	332,105	+0.01(+0.03%)
Nov 28, 2018	24.25	24.47	24.12	24.43	99,988	+0.28(+1.15%)
Nov 27, 2018	23.93	24.17	23.93	24.15	69,602	+0.15(+0.61%)
Nov 26, 2018	23.93	24.03	23.90	24.00	74,351	+0.27(+1.14%)
Nov 23, 2018	23.76	23.77	23.71	23.73	32,540	-0.15(-0.62%)
Nov 21, 2018		23.88	23.88	23.88	0	+0.05(+0.21%)
Nov 20, 2018	24.06	24.18	23.80	23.83	130,118	-0.47(-1.95%)
Nov 19, 2018	24.45	24.50	24.17	24.30	110,293	-0.12(-0.50%)
Nov 16, 2018	24.25	24.49	24.24	24.43	58,351	+0.24(+0.98%)
Nov 15, 2018	24.09	24.24	23.90	24.19	73,680	+0.07(+0.30%)
Nov 14, 2018	24.46	24.46	23.98	24.11	59,153	-0.08(-0.34%)
Nov 13, 2018	24.29	24.45	24.20	24.20	96,470	-0.08(-0.34%)
Nov 12, 2018	24.62	24.62	24.28	24.28	77,244	-0.36(-1.46%)
Nov 09, 2018	24.71	24.71	24.47	24.64	52,602	-0.18(-0.72%)
Nov 08, 2018	24.85	24.92	24.77	24.82	85,453	-0.06(-0.23%)
Nov 07, 2018	24.70	24.88	24.56	24.88	132,116	+0.40(+1.64%)
Nov 06, 2018	24.37	24.47	24.36	24.47	40,709	+0.11(+0.47%)
Nov 05, 2018	24.21	24.41	24.20	24.36	169,568	+0.24(+0.98%)
Nov 02, 2018	24.40	24.40	23.96	24.12	131,995	-0.03(-0.14%)