Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.09	20.14	20.00	20.14	13,693	+0.05(+0.23%)
Jan 30, 2017	20.24	20.24	20.00	20.10	77,930	-0.15(-0.72%)
Jan 27, 2017	20.43	20.43	20.16	20.24	36,944	-0.05(-0.23%)
Jan 26, 2017	20.39	20.39	20.22	20.29	59,619	-0.05(-0.23%)
Jan 25, 2017	20.41	20.41	20.24	20.33	66,378	+0.11(+0.52%)
Jan 24, 2017	20.17	20.24	20.12	20.23	98,893	+0.16(+0.81%)
Jan 23, 2017	20.17	20.17	20.02	20.07	24,419	-0.06(-0.32%)
Jan 20, 2017	20.20	20.20	20.08	20.13	33,873	+0.06(+0.28%)
Jan 19, 2017	20.22	20.22	20.01	20.07	27,718	-0.05(-0.27%)
Jan 18, 2017	20.22	20.22	20.12	20.13	65,498	-0.06(-0.30%)
Jan 17, 2017	20.26	20.26	20.16	20.19	122,497	+0.00(+0.00%)
Jan 13, 2017		20.19	20.19	20.19	0	+0.04(+0.19%)
Jan 12, 2017	20.20	20.20	20.01	20.15	44,436	-0.02(-0.11%)
Jan 11, 2017	20.19	20.19	20.11	20.17	75,306	+0.05(+0.23%)
Jan 10, 2017	20.32	20.32	20.13	20.13	83,450	-0.10(-0.49%)
Jan 09, 2017	20.40	20.40	20.21	20.23	52,728	-0.11(-0.56%)
Jan 06, 2017	20.41	20.41	20.29	20.34	103,136	+0.02(+0.07%)
Jan 05, 2017	20.40	20.40	20.27	20.33	109,561	-0.07(-0.34%)
Jan 04, 2017	20.39	20.42	20.34	20.40	107,580	+0.14(+0.68%)
Jan 03, 2017	20.24	20.27	20.10	20.26	66,186	+0.26(+1.30%)
Dec 30, 2016		20.00	20.00	20.00	0	-0.16(-0.79%)
Dec 29, 2016	20.22	20.23	20.08	20.16	86,846	+0.06(+0.30%)
Dec 28, 2016	20.36	20.36	20.07	20.10	44,950	-0.15(-0.72%)
Dec 27, 2016	20.30	20.30	20.23	20.24	20,947	+0.04(+0.21%)
Dec 23, 2016		20.20	20.20	20.20	0	+0.03(+0.16%)
Dec 22, 2016	20.28	20.28	20.11	20.17	18,314	-0.05(-0.23%)
Dec 21, 2016	20.26	20.29	20.22	20.22	11,476	-0.04(-0.19%)
Dec 20, 2016	20.33	20.33	20.22	20.25	155,114	+0.11(+0.57%)
Dec 19, 2016	20.26	20.26	20.13	20.14	27,158	+0.02(+0.11%)
Dec 16, 2016	20.21	20.21	20.06	20.12	22,620	-0.00(-0.01%)
Dec 15, 2016	20.16	20.16	19.99	20.12	36,510	+0.05(+0.26%)
Dec 14, 2016	20.35	20.35	19.97	20.07	16,274	-0.23(-1.12%)
Dec 13, 2016	20.33	20.33	20.20	20.29	23,838	+0.16(+0.81%)
Dec 12, 2016	20.32	20.32	20.13	20.13	25,054	-0.09(-0.43%)
Dec 09, 2016	20.35	20.35	20.15	20.22	27,438	+0.02(+0.11%)
Dec 08, 2016	20.28	20.28	20.12	20.19	105,434	+0.02(+0.07%)
Dec 07, 2016	19.96	20.18	19.87	20.18	70,362	+0.31(+1.56%)
Dec 06, 2016	19.90	19.90	19.72	19.87	29,161	+0.08(+0.42%)
Dec 05, 2016	19.83	19.83	19.71	19.79	30,331	+0.14(+0.69%)
Dec 02, 2016	19.69	19.69	19.58	19.65	37,846	+0.05(+0.23%)
Dec 01, 2016	19.86	19.90	19.57	19.60	15,661	-0.14(-0.69%)
Nov 30, 2016	19.93	19.93	19.73	19.74	35,251	+0.05(+0.27%)
Nov 29, 2016	19.63	19.70	19.59	19.69	49,651	+0.05(+0.23%)
Nov 28, 2016	19.81	19.81	19.64	19.64	23,332	-0.11(-0.57%)
Nov 25, 2016	19.79	19.79	19.68	19.75	15,744	+0.06(+0.31%)
Nov 23, 2016		19.69	19.69	19.69	0	+0.03(+0.15%)
Nov 22, 2016	19.64	19.66	19.57	19.66	44,386	+0.08(+0.39%)
Nov 21, 2016	19.51	19.59	19.45	19.59	89,334	+0.23(+1.17%)
Nov 18, 2016	20.13	20.13	19.28	19.36	308,953	+0.02(+0.12%)
Nov 17, 2016	19.31	19.43	19.28	19.34	43,523	+0.10(+0.52%)
Nov 16, 2016	19.32	19.32	19.19	19.24	10,552	-0.05(-0.24%)
Nov 15, 2016	19.14	19.30	19.12	19.29	90,193	+0.19(+0.99%)
Nov 14, 2016	19.13	19.13	19.03	19.10	97,936	+0.07(+0.36%)
Nov 11, 2016	19.09	19.09	18.87	19.03	13,388	+0.00(+0.02%)
Nov 10, 2016	19.13	19.13	18.91	19.02	12,454	+0.00(+0.02%)
Nov 09, 2016	18.73	19.09	18.48	19.02	24,369	+0.21(+1.13%)
Nov 08, 2016	18.73	18.84	18.70	18.81	8,199	+0.10(+0.53%)
Nov 07, 2016	18.58	18.71	18.58	18.71	9,714	+0.34(+1.85%)
Nov 04, 2016	18.43	18.49	18.37	18.37	9,849	-0.00(-0.03%)
Nov 03, 2016	18.43	18.43	18.35	18.37	6,333	-0.07(-0.40%)
Nov 02, 2016	18.57	18.57	18.38	18.45	18,365	-0.03(-0.19%)