Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2022	31.74	32.31	31.55	32.16	115,313	+0.86(+2.76%)
Sep 30, 2022	31.76	31.85	31.25	31.30	227,808	-0.35(-1.11%)
Sep 29, 2022	32.06	32.06	31.45	31.65	129,730	-0.72(-2.23%)
Sep 28, 2022	31.86	32.49	31.74	32.37	124,504	+0.63(+1.97%)
Sep 27, 2022	32.20	32.35	31.60	31.75	171,482	-0.14(-0.45%)
Sep 26, 2022	32.37	32.47	31.76	31.89	214,969	-0.65(-2.01%)
Sep 23, 2022	32.90	32.90	32.14	32.54	286,013	-0.76(-2.28%)
Sep 22, 2022	33.59	33.61	33.28	33.30	156,893	-0.26(-0.76%)
Sep 21, 2022	34.32	34.51	33.56	33.56	211,861	-0.57(-1.67%)
Sep 20, 2022	34.36	34.36	33.94	34.13	194,206	-0.51(-1.48%)
Sep 19, 2022	34.03	34.65	33.96	34.64	116,013	+0.27(+0.77%)
Sep 16, 2022	34.27	34.41	34.09	34.37	211,511	-0.27(-0.79%)
Sep 15, 2022	34.89	35.07	34.56	34.64	127,121	-0.38(-1.10%)
Sep 14, 2022	35.02	35.17	34.77	35.03	122,019	+0.09(+0.27%)
Sep 13, 2022	35.68	35.76	34.81	34.94	224,640	-1.39(-3.82%)
Sep 12, 2022	36.13	36.40	36.08	36.32	144,151	+0.48(+1.33%)
Sep 09, 2022	35.63	35.92	35.54	35.85	117,849	+0.56(+1.60%)
Sep 08, 2022	34.93	35.31	34.82	35.28	100,721	+0.19(+0.53%)
Sep 07, 2022	34.47	35.12	34.47	35.09	145,198	+0.54(+1.57%)
Sep 06, 2022	34.88	34.89	34.43	34.55	158,434	-0.17(-0.49%)
Sep 02, 2022	35.34	35.46	34.61	34.72	124,088	-0.22(-0.62%)
Sep 01, 2022	34.74	34.96	34.44	34.94	229,006	-0.05(-0.13%)
Aug 31, 2022	35.32	35.37	34.97	34.98	117,862	-0.29(-0.82%)
Aug 30, 2022	35.77	35.77	35.14	35.27	208,337	-0.46(-1.29%)
Aug 29, 2022	35.68	35.99	35.62	35.73	151,025	-0.18(-0.50%)
Aug 26, 2022	36.93	36.93	35.91	35.91	180,790	-0.95(-2.57%)
Aug 25, 2022	36.54	36.86	36.51	36.86	156,990	+0.45(+1.24%)
Aug 24, 2022	36.31	36.46	36.22	36.41	151,736	+0.05(+0.13%)
Aug 23, 2022	36.36	36.56	36.29	36.36	74,796	+0.06(+0.16%)
Aug 22, 2022	36.63	36.63	36.23	36.30	233,138	-0.67(-1.80%)
Aug 19, 2022	37.21	37.21	36.92	36.97	160,321	-0.38(-1.03%)
Aug 18, 2022	37.25	37.39	37.21	37.36	105,378	+0.17(+0.45%)
Aug 17, 2022	37.11	37.38	37.00	37.19	123,888	-0.19(-0.50%)
Aug 16, 2022	37.17	37.50	37.17	37.37	163,280	+0.15(+0.40%)
Aug 15, 2022	37.02	37.26	36.91	37.22	229,540	-0.04(-0.10%)
Aug 12, 2022	36.91	37.26	36.82	37.26	142,632	+0.53(+1.43%)
Aug 11, 2022	36.80	37.01	36.70	36.74	218,984	+0.16(+0.44%)
Aug 10, 2022	36.46	36.58	36.34	36.58	231,244	+0.64(+1.77%)
Aug 09, 2022	35.90	35.97	35.81	35.94	137,888	+0.04(+0.10%)
Aug 08, 2022	35.99	36.13	35.79	35.90	166,586	+0.10(+0.29%)
Aug 05, 2022	35.40	35.81	35.40	35.80	171,707	+0.09(+0.26%)
Aug 04, 2022	35.87	35.87	35.66	35.70	307,254	-0.21(-0.57%)
Aug 03, 2022	35.78	35.97	35.63	35.91	185,997	+0.37(+1.03%)
Aug 02, 2022	35.86	35.99	35.55	35.55	198,087	-0.38(-1.07%)