Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	33.58	33.93	33.40	33.71	257,928	-0.28(-0.83%)
Jun 29, 2022	34.32	34.32	33.87	33.99	110,272	-0.21(-0.60%)
Jun 28, 2022	34.72	34.97	34.14	34.19	136,782	-0.29(-0.84%)
Jun 27, 2022	34.53	34.68	34.37	34.48	170,122	+0.08(+0.25%)
Jun 24, 2022	33.74	34.42	33.73	34.40	222,301	+0.94(+2.80%)
Jun 23, 2022	33.49	33.52	33.04	33.46	187,855	+0.12(+0.37%)
Jun 22, 2022	32.98	33.69	32.98	33.34	284,102	-0.20(-0.59%)
Jun 21, 2022	33.23	33.65	33.23	33.54	242,057	+0.79(+2.41%)
Jun 17, 2022	32.97	33.16	32.47	32.75	211,977	-0.23(-0.69%)
Jun 16, 2022	33.28	33.28	32.72	32.98	325,941	-0.98(-2.90%)
Jun 15, 2022	34.01	34.36	33.41	33.96	283,470	+0.28(+0.83%)
Jun 14, 2022	34.09	34.19	33.41	33.68	518,223	-0.21(-0.63%)
Jun 13, 2022	34.56	34.60	33.80	33.90	495,372	-1.48(-4.17%)
Jun 10, 2022	35.79	35.79	35.35	35.37	174,167	-0.90(-2.48%)
Jun 09, 2022	36.99	37.06	36.26	36.27	205,473	-0.85(-2.30%)
Jun 08, 2022	37.50	37.55	37.04	37.13	90,208	-0.48(-1.28%)
Jun 07, 2022	37.00	37.64	36.90	37.61	104,166	+0.41(+1.10%)
Jun 06, 2022	37.46	37.51	37.13	37.20	153,778	+0.02(+0.05%)
Jun 03, 2022	37.26	37.40	37.11	37.18	147,674	-0.34(-0.89%)
Jun 02, 2022	37.12	37.54	36.81	37.52	145,051	+0.40(+1.08%)
Jun 01, 2022	37.53	37.53	36.81	37.12	225,692	-0.21(-0.57%)
May 31, 2022	37.49	37.61	37.24	37.33	256,987	-0.30(-0.79%)
May 27, 2022	37.16	37.63	37.13	37.63	288,846	+0.67(+1.81%)
May 26, 2022	36.62	37.07	36.60	36.96	111,686	+0.44(+1.19%)
May 25, 2022	36.08	36.58	36.07	36.52	255,544	+0.37(+1.03%)
May 24, 2022	35.87	36.25	35.46	36.15	278,971	+0.06(+0.15%)
May 23, 2022	35.84	36.25	35.69	36.10	234,341	+0.64(+1.81%)
May 20, 2022	35.69	35.74	34.79	35.46	303,788	+0.13(+0.37%)
May 19, 2022	35.27	35.68	35.19	35.33	207,221	-0.32(-0.89%)
May 18, 2022	36.33	36.39	35.48	35.64	203,514	-0.98(-2.69%)
May 17, 2022	36.45	36.64	36.24	36.63	216,323	+0.76(+2.12%)
May 16, 2022	35.76	36.18	35.61	35.87	176,575	+0.08(+0.23%)
May 13, 2022	35.44	35.92	35.44	35.78	219,140	+0.67(+1.90%)
May 12, 2022	34.96	35.27	34.57	35.11	247,809	-0.01(-0.03%)
May 11, 2022	35.48	36.00	35.11	35.12	202,188	-0.31(-0.86%)
May 10, 2022	36.12	36.15	35.09	35.43	283,359	-0.22(-0.62%)
May 09, 2022	36.21	36.23	35.51	35.65	250,752	-1.06(-2.88%)
May 06, 2022	36.57	36.81	36.15	36.71	199,904	-0.05(-0.13%)
May 05, 2022	37.51	37.51	36.38	36.76	257,992	-0.98(-2.61%)
May 04, 2022	36.86	37.82	36.70	37.74	201,218	+1.01(+2.75%)
May 03, 2022	36.38	36.92	36.34	36.73	317,647	+0.45(+1.23%)
May 02, 2022	36.15	36.45	35.63	36.28	263,020	+0.13(+0.36%)
Apr 29, 2022	37.13	37.21	36.09	36.15	402,050	-1.20(-3.21%)
Apr 28, 2022	36.90	37.48	36.58	37.35	255,131	+0.81(+2.21%)
Apr 27, 2022	36.65	36.98	36.45	36.54	263,028	+0.01(+0.03%)
Apr 26, 2022	37.13	37.24	36.51	36.53	189,956	-0.81(-2.16%)
Apr 25, 2022	37.13	37.37	36.47	37.34	416,450	-0.10(-0.27%)
Apr 22, 2022	38.24	38.24	37.38	37.44	325,877	-0.94(-2.44%)
Apr 21, 2022	39.10	39.17	38.33	38.38	179,797	-0.45(-1.15%)
Apr 20, 2022	38.78	38.98	38.66	38.83	161,687	+0.29(+0.75%)
Apr 19, 2022	38.12	38.61	38.10	38.54	154,632	+0.42(+1.10%)
Apr 18, 2022	37.98	38.29	37.96	38.12	229,098	+0.07(+0.17%)
Apr 14, 2022	38.28	38.41	38.03	38.06	150,138	-0.22(-0.58%)
Apr 13, 2022	38.01	38.29	37.91	38.28	122,991	+0.29(+0.76%)
Apr 12, 2022	38.22	38.40	37.89	37.99	254,489	-0.05(-0.12%)
Apr 11, 2022	38.39	38.39	37.98	38.04	675,335	-0.47(-1.23%)
Apr 08, 2022	38.38	38.67	38.29	38.51	155,074	+0.15(+0.39%)
Apr 07, 2022	38.34	38.48	37.93	38.36	185,153	-0.02(-0.05%)
Apr 06, 2022	38.25	38.47	38.14	38.38	143,978	-0.09(-0.24%)
Apr 05, 2022	38.84	39.05	38.42	38.47	204,192	-0.44(-1.12%)
Apr 04, 2022	38.87	38.92	38.61	38.91	159,761	+0.07(+0.19%)