Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.30	22.49	22.30	22.38	39,205	+0.14(+0.62%)
Nov 29, 2017	22.19	22.30	22.17	22.24	27,076	+0.10(+0.47%)
Nov 28, 2017	21.94	22.13	21.89	22.13	58,658	+0.24(+1.11%)
Nov 27, 2017	21.93	21.93	21.85	21.89	30,318	-0.01(-0.04%)
Nov 24, 2017	21.97	21.98	21.90	21.90	14,629	-0.03(-0.14%)
Nov 22, 2017	21.94	21.94	21.88	21.93	27,290	+0.06(+0.29%)
Nov 21, 2017	21.85	21.92	21.80	21.87	66,871	+0.09(+0.43%)
Nov 20, 2017	21.69	21.81	21.69	21.77	58,327	+0.08(+0.39%)
Nov 17, 2017	21.65	21.70	21.63	21.69	26,855	-0.01(-0.02%)
Nov 16, 2017	21.58	21.69	21.55	21.69	22,877	+0.19(+0.88%)
Nov 15, 2017	21.51	21.58	21.35	21.51	43,620	-0.04(-0.18%)
Nov 14, 2017	21.62	21.62	21.54	21.55	16,793	-0.13(-0.62%)
Nov 13, 2017	21.62	21.68	21.62	21.68	12,899	+0.02(+0.11%)
Nov 10, 2017	21.65	21.71	21.63	21.66	31,215	+0.03(+0.12%)
Nov 09, 2017	21.58	21.69	21.51	21.63	118,270	-0.08(-0.38%)
Nov 08, 2017	21.64	21.76	21.61	21.71	29,972	+0.06(+0.28%)
Nov 07, 2017	21.69	21.73	21.61	21.65	35,160	-0.03(-0.13%)
Nov 06, 2017	21.67	21.70	21.62	21.68	33,103	+0.02(+0.08%)
Nov 03, 2017	21.60	21.70	21.58	21.66	13,374	+0.11(+0.50%)
Nov 02, 2017	21.62	21.65	21.53	21.55	48,687	-0.05(-0.22%)
Nov 01, 2017	21.69	21.69	21.54	21.60	40,906	-0.02(-0.11%)
Oct 31, 2017	21.62	21.63	21.57	21.62	46,031	+0.07(+0.33%)
Oct 30, 2017	21.62	21.68	21.54	21.55	33,641	-0.13(-0.58%)
Oct 27, 2017	21.85	21.85	21.54	21.68	73,019	+0.13(+0.62%)
Oct 26, 2017	21.64	21.64	21.54	21.55	16,995	-0.07(-0.33%)
Oct 25, 2017	21.74	21.74	21.54	21.62	49,112	-0.16(-0.72%)
Oct 24, 2017	21.82	21.83	21.76	21.77	34,063	+0.02(+0.07%)
Oct 23, 2017	21.90	21.90	21.76	21.76	49,569	-0.03(-0.13%)
Oct 20, 2017	21.76	21.81	21.70	21.78	18,382	+0.12(+0.56%)
Oct 19, 2017	21.59	21.66	21.56	21.66	12,268	+0.01(+0.04%)
Oct 18, 2017	21.67	21.69	21.60	21.66	37,568	+0.09(+0.40%)
Oct 17, 2017	21.61	21.61	21.54	21.57	20,636	+0.00(+0.02%)
Oct 16, 2017	21.58	21.60	21.55	21.56	15,217	-0.00(-0.02%)
Oct 13, 2017	21.57	21.58	21.51	21.57	13,261	+0.05(+0.26%)
Oct 12, 2017	21.55	21.57	21.47	21.51	10,014	-0.05(-0.22%)
Oct 11, 2017	21.58	21.58	21.54	21.56	10,215	-0.02(-0.11%)
Oct 10, 2017	21.59	21.61	21.53	21.58	16,541	+0.04(+0.18%)
Oct 09, 2017	21.59	21.59	21.51	21.55	14,064	+0.02(+0.07%)
Oct 06, 2017	21.58	21.60	21.51	21.53	42,453	-0.07(-0.32%)
Oct 05, 2017	21.52	21.64	21.52	21.60	25,535	+0.12(+0.55%)
Oct 04, 2017	21.48	21.54	21.46	21.48	16,501	-0.05(-0.22%)
Oct 03, 2017	21.47	21.55	21.42	21.53	27,267	+0.11(+0.51%)
Oct 02, 2017	21.39	21.42	21.34	21.42	40,237	+0.12(+0.55%)
Sep 29, 2017	21.32	21.36	21.29	21.30	40,448	+0.02(+0.08%)
Sep 28, 2017	21.26	21.31	21.26	21.28	17,805	-0.02(-0.08%)
Sep 27, 2017	21.26	21.30	21.16	21.30	15,920	+0.11(+0.52%)
Sep 26, 2017	21.21	21.23	21.18	21.19	9,553	+0.02(+0.11%)
Sep 25, 2017	21.16	21.23	21.10	21.17	12,952	-0.04(-0.18%)
Sep 22, 2017	21.10	21.21	21.10	21.21	23,060	+0.05(+0.24%)
Sep 21, 2017	21.18	21.20	21.11	21.16	15,364	-0.02(-0.11%)
Sep 20, 2017	21.21	21.21	21.14	21.18	12,018	-0.03(-0.13%)
Sep 19, 2017	21.24	21.28	21.18	21.21	26,740	+0.07(+0.35%)
Sep 18, 2017	21.18	21.19	21.12	21.13	18,197	-0.00(-0.02%)
Sep 15, 2017	21.07	21.14	21.06	21.14	13,500	+0.11(+0.51%)
Sep 14, 2017	21.02	21.05	20.98	21.03	7,245	+0.00(+0.00%)
Sep 13, 2017	21.01	21.03	20.98	21.03	18,262	+0.01(+0.04%)
Sep 12, 2017	20.97	21.05	20.96	21.02	27,134	+0.11(+0.52%)
Sep 11, 2017	20.80	20.94	20.76	20.91	14,874	+0.19(+0.94%)
Sep 08, 2017	20.70	20.75	20.70	20.72	6,135	-0.04(-0.19%)
Sep 07, 2017	20.81	20.81	20.70	20.76	7,396	-0.02(-0.08%)
Sep 06, 2017	20.75	20.83	20.75	20.77	9,882	+0.10(+0.49%)
Sep 05, 2017	20.85	20.87	20.63	20.67	30,794	-0.26(-1.22%)