Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	25.71	25.71	25.49	25.55	126,231	-0.19(-0.75%)
Aug 28, 2020	25.66	25.75	25.54	25.74	68,269	+0.17(+0.65%)
Aug 27, 2020	25.52	25.69	25.49	25.57	99,852	+0.13(+0.52%)
Aug 26, 2020	25.46	25.48	25.34	25.44	106,660	-0.02(-0.07%)
Aug 25, 2020	25.60	25.63	25.35	25.46	118,232	-0.06(-0.24%)
Aug 24, 2020	25.29	25.52	25.22	25.52	163,679	+0.40(+1.57%)
Aug 21, 2020	25.01	25.12	24.98	25.12	101,665	+0.04(+0.14%)
Aug 20, 2020	24.93	25.12	24.87	25.09	109,761	+0.00(+0.00%)
Aug 19, 2020	25.27	25.31	25.07	25.09	156,432	-0.11(-0.42%)
Aug 18, 2020	25.34	25.34	25.17	25.20	82,758	-0.11(-0.42%)
Aug 17, 2020	25.39	25.43	25.27	25.30	146,479	-0.06(-0.24%)
Aug 14, 2020	25.21	25.42	25.15	25.36	101,438	+0.05(+0.21%)
Aug 13, 2020	25.39	25.47	25.25	25.31	92,999	-0.18(-0.72%)
Aug 12, 2020	25.50	25.56	25.39	25.49	134,547	+0.26(+1.01%)
Aug 11, 2020	25.53	25.64	25.18	25.24	121,496	-0.05(-0.21%)
Aug 10, 2020	25.05	25.29	25.05	25.29	107,118	+0.28(+1.13%)
Aug 07, 2020	24.76	25.02	24.74	25.01	73,040	+0.12(+0.50%)
Aug 06, 2020	24.78	24.91	24.75	24.89	114,539	+0.07(+0.28%)
Aug 05, 2020	24.83	24.89	24.77	24.82	114,516	+0.14(+0.57%)
Aug 04, 2020	24.44	24.68	24.43	24.68	67,204	+0.21(+0.86%)
Aug 03, 2020	24.40	24.52	24.31	24.46	129,156	+0.21(+0.87%)
Jul 31, 2020	24.30	24.31	23.93	24.25	129,836	-0.04(-0.14%)
Jul 30, 2020	24.27	24.33	24.05	24.29	149,216	-0.26(-1.08%)
Jul 29, 2020	24.29	24.60	24.24	24.55	127,200	+0.29(+1.20%)
Jul 28, 2020	24.31	24.39	24.24	24.26	78,484	-0.07(-0.29%)
Jul 27, 2020	24.24	24.34	24.09	24.33	63,633	+0.12(+0.51%)
Jul 24, 2020	24.31	24.37	24.12	24.21	115,637	-0.21(-0.86%)
Jul 23, 2020	24.56	24.57	24.30	24.42	114,978	-0.18(-0.72%)
Jul 22, 2020	24.46	24.61	24.40	24.60	140,217	+0.09(+0.36%)
Jul 21, 2020	24.38	24.62	24.34	24.51	129,425	+0.29(+1.20%)
Jul 20, 2020	24.34	24.34	24.13	24.22	163,116	-0.12(-0.51%)
Jul 17, 2020	24.44	24.44	24.26	24.34	102,915	-0.04(-0.18%)
Jul 16, 2020	24.31	24.46	24.26	24.39	112,100	-0.07(-0.29%)
Jul 15, 2020	24.51	24.52	24.29	24.46	186,989	+0.35(+1.46%)
Jul 14, 2020	23.72	24.14	23.65	24.10	77,630	+0.28(+1.18%)
Jul 13, 2020	24.06	24.21	23.78	23.82	237,322	-0.05(-0.22%)
Jul 10, 2020	23.43	23.90	23.43	23.87	119,272	+0.40(+1.73%)
Jul 09, 2020	23.86	23.87	23.29	23.47	189,786	-0.34(-1.44%)
Jul 08, 2020	23.83	23.94	23.63	23.81	101,581	+0.03(+0.11%)
Jul 07, 2020	23.98	24.02	23.77	23.79	94,986	-0.39(-1.60%)
Jul 06, 2020	24.24	24.34	24.07	24.17	112,318	+0.27(+1.14%)
Jul 02, 2020	24.10	24.24	23.87	23.90	185,156	+0.12(+0.52%)
Jul 01, 2020	23.87	24.02	23.76	23.78	164,440	-0.06(-0.26%)
Jun 30, 2020	23.52	23.97	23.50	23.84	145,635	+0.29(+1.23%)
Jun 29, 2020	23.32	23.57	23.21	23.55	315,881	+0.37(+1.59%)
Jun 26, 2020	23.68	23.68	23.13	23.18	190,836	-0.64(-2.70%)
Jun 25, 2020	23.38	23.82	23.30	23.82	86,196	+0.33(+1.42%)
Jun 24, 2020	23.96	23.96	23.32	23.49	165,039	-0.73(-3.02%)
Jun 23, 2020	24.40	24.46	24.19	24.22	114,952	+0.07(+0.29%)
Jun 22, 2020	24.03	24.18	23.87	24.15	113,243	+0.10(+0.40%)
Jun 19, 2020	24.61	24.61	23.95	24.05	121,090	-0.23(-0.93%)
Jun 18, 2020	24.08	24.35	24.02	24.28	133,247	+0.03(+0.11%)
Jun 17, 2020	24.61	24.61	24.20	24.25	104,259	-0.26(-1.07%)
Jun 16, 2020	24.83	24.84	24.09	24.51	155,486	+0.50(+2.07%)
Jun 15, 2020	23.17	24.13	23.08	24.01	164,947	+0.25(+1.07%)
Jun 12, 2020	24.01	24.08	23.33	23.76	129,954	+0.47(+2.02%)
Jun 11, 2020	24.14	24.30	23.27	23.29	559,804	-1.77(-7.07%)
Jun 10, 2020	25.52	25.52	25.04	25.06	237,403	-0.46(-1.81%)
Jun 09, 2020	25.52	25.63	25.35	25.52	175,096	-0.38(-1.45%)
Jun 08, 2020	25.63	25.92	25.50	25.90	273,622	+0.58(+2.31%)
Jun 05, 2020	25.27	25.57	25.24	25.31	331,302	+0.79(+3.24%)
Jun 04, 2020	24.26	24.52	24.18	24.52	312,073	+0.15(+0.61%)
Jun 03, 2020	24.09	24.43	24.08	24.37	213,460	+0.60(+2.53%)
Jun 02, 2020	23.58	23.77	23.56	23.77	77,020	+0.31(+1.34%)