Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	26.26	26.26	26.06	26.17	111,986	-0.08(-0.29%)
Oct 30, 2019	26.27	26.27	26.12	26.24	117,633	+0.02(+0.06%)
Oct 29, 2019	26.25	26.30	26.19	26.23	123,560	-0.03(-0.13%)
Oct 28, 2019	26.29	26.33	26.23	26.26	179,287	+0.04(+0.16%)
Oct 25, 2019	26.19	26.24	26.13	26.22	79,911	+0.02(+0.06%)
Oct 24, 2019	26.35	26.35	26.13	26.20	128,471	-0.06(-0.23%)
Oct 23, 2019	26.19	26.26	26.12	26.26	123,095	+0.09(+0.36%)
Oct 22, 2019	26.16	26.28	26.09	26.17	130,078	+0.10(+0.39%)
Oct 21, 2019	25.99	26.06	25.90	26.06	67,446	+0.24(+0.93%)
Oct 18, 2019	25.84	25.91	25.78	25.83	153,144	-0.01(-0.03%)
Oct 17, 2019	25.89	25.89	25.74	25.83	125,840	+0.10(+0.40%)
Oct 16, 2019	25.81	25.83	25.73	25.73	90,660	-0.07(-0.26%)
Oct 15, 2019	25.70	25.87	25.68	25.80	76,681	+0.20(+0.77%)
Oct 14, 2019	25.63	25.65	25.56	25.60	79,025	-0.03(-0.10%)
Oct 11, 2019	25.70	25.83	25.60	25.63	138,497	+0.22(+0.87%)
Oct 10, 2019	25.29	25.48	25.26	25.41	101,208	+0.18(+0.71%)
Oct 09, 2019	25.29	25.34	25.14	25.23	72,940	+0.15(+0.61%)
Oct 08, 2019	25.43	25.43	25.07	25.07	118,403	-0.39(-1.54%)
Oct 07, 2019	25.51	25.59	25.44	25.47	133,980	-0.07(-0.27%)
Oct 04, 2019	25.32	25.54	25.27	25.54	111,547	+0.30(+1.18%)
Oct 03, 2019	25.10	25.24	24.87	25.24	155,513	+0.20(+0.78%)
Oct 02, 2019	25.36	25.36	24.95	25.04	237,114	-0.46(-1.81%)
Oct 01, 2019	25.88	25.88	25.44	25.50	141,479	-0.27(-1.06%)
Sep 30, 2019	25.71	25.82	25.71	25.77	92,387	+0.13(+0.50%)
Sep 27, 2019	25.77	25.83	25.55	25.65	97,838	-0.08(-0.30%)
Sep 26, 2019	25.74	25.77	25.62	25.72	87,640	-0.01(-0.03%)
Sep 25, 2019	25.68	25.78	25.64	25.73	42,752	+0.08(+0.30%)
Sep 24, 2019	25.90	25.90	25.59	25.66	207,693	-0.14(-0.56%)
Sep 23, 2019	25.71	25.85	25.71	25.80	61,036	+0.01(+0.03%)
Sep 20, 2019	25.92	25.92	25.76	25.79	138,146	-0.02(-0.09%)
Sep 19, 2019	25.87	25.92	25.80	25.81	144,750	+0.01(+0.06%)
Sep 18, 2019	25.76	25.82	25.65	25.80	89,707	+0.04(+0.16%)
Sep 17, 2019	25.70	25.77	25.68	25.76	90,002	+0.01(+0.03%)
Sep 16, 2019	25.74	25.77	25.67	25.75	57,597	+0.02(+0.07%)
Sep 13, 2019	25.86	25.86	25.72	25.73	63,965	-0.08(-0.31%)
Sep 12, 2019	25.84	25.85	25.67	25.81	120,279	+0.05(+0.21%)
Sep 11, 2019	25.59	25.76	25.55	25.76	103,222	+0.19(+0.76%)
Sep 10, 2019	25.42	25.56	25.39	25.56	129,710	+0.18(+0.70%)
Sep 09, 2019	25.29	25.41	25.28	25.39	74,621	+0.13(+0.52%)
Sep 06, 2019	25.25	25.30	25.17	25.25	104,003	+0.05(+0.21%)
Sep 05, 2019	25.16	25.30	25.14	25.20	78,830	+0.30(+1.19%)
Sep 04, 2019	24.84	25.01	24.84	24.90	146,781	+0.19(+0.77%)
Sep 03, 2019	24.59	24.72	24.50	24.71	95,354	-0.05(-0.20%)
Aug 30, 2019	24.88	24.88	24.67	24.76	67,400	+0.08(+0.32%)
Aug 29, 2019	24.65	24.74	24.59	24.68	115,352	+0.19(+0.79%)
Aug 28, 2019	24.36	24.53	24.32	24.49	59,706	+0.06(+0.24%)
Aug 27, 2019	24.69	24.74	24.36	24.43	64,119	-0.08(-0.34%)
Aug 26, 2019	24.59	24.60	24.48	24.52	56,205	+0.17(+0.69%)
Aug 23, 2019	24.90	24.95	24.28	24.35	191,067	-0.61(-2.44%)
Aug 22, 2019	24.95	25.01	24.83	24.95	78,102	+0.09(+0.37%)
Aug 21, 2019	24.93	24.93	24.84	24.86	79,161	+0.17(+0.68%)
Aug 20, 2019	24.90	24.90	24.69	24.69	115,703	-0.20(-0.81%)
Aug 19, 2019	24.89	24.96	24.79	24.90	95,075	+0.29(+1.17%)
Aug 16, 2019	24.43	24.64	24.43	24.61	80,312	+0.34(+1.39%)
Aug 15, 2019	24.29	24.38	24.14	24.27	85,565	+0.02(+0.07%)
Aug 14, 2019	24.60	24.60	24.25	24.25	191,036	-0.64(-2.58%)
Aug 13, 2019	24.68	25.04	24.64	24.90	73,142	+0.20(+0.82%)
Aug 12, 2019	24.87	24.87	24.57	24.69	77,421	-0.21(-0.85%)
Aug 09, 2019	25.06	25.06	24.78	24.90	106,964	-0.15(-0.61%)
Aug 08, 2019	24.72	25.06	24.70	25.06	115,102	+0.35(+1.40%)
Aug 07, 2019	24.41	24.74	24.23	24.71	156,611	+0.05(+0.21%)
Aug 06, 2019	24.62	24.69	24.42	24.66	193,090	+0.17(+0.69%)
Aug 05, 2019	24.84	24.89	24.29	24.49	237,099	-0.62(-2.45%)
Aug 02, 2019	25.25	25.25	25.02	25.11	150,792	-0.14(-0.57%)