Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)