Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	24.44	24.61	24.41	24.58	101,901	+0.15(+0.60%)
Nov 29, 2018	24.43	24.55	24.26	24.43	332,105	+0.01(+0.03%)
Nov 28, 2018	24.25	24.47	24.12	24.43	99,988	+0.28(+1.15%)
Nov 27, 2018	23.93	24.17	23.93	24.15	69,602	+0.15(+0.61%)
Nov 26, 2018	23.93	24.03	23.90	24.00	74,351	+0.27(+1.14%)
Nov 23, 2018	23.76	23.77	23.71	23.73	32,540	-0.15(-0.62%)
Nov 21, 2018		23.88	23.88	23.88	0	+0.05(+0.21%)
Nov 20, 2018	24.06	24.18	23.80	23.83	130,118	-0.47(-1.95%)
Nov 19, 2018	24.45	24.50	24.17	24.30	110,293	-0.12(-0.50%)
Nov 16, 2018	24.25	24.49	24.24	24.43	58,351	+0.24(+0.98%)
Nov 15, 2018	24.09	24.24	23.90	24.19	73,680	+0.07(+0.30%)
Nov 14, 2018	24.46	24.46	23.98	24.11	59,153	-0.08(-0.34%)
Nov 13, 2018	24.29	24.45	24.20	24.20	96,470	-0.08(-0.34%)
Nov 12, 2018	24.62	24.62	24.28	24.28	77,244	-0.36(-1.46%)
Nov 09, 2018	24.71	24.71	24.47	24.64	52,602	-0.18(-0.72%)
Nov 08, 2018	24.85	24.92	24.77	24.82	85,453	-0.06(-0.23%)
Nov 07, 2018	24.70	24.88	24.56	24.88	132,116	+0.40(+1.64%)
Nov 06, 2018	24.37	24.47	24.36	24.47	40,709	+0.11(+0.47%)
Nov 05, 2018	24.21	24.41	24.20	24.36	169,568	+0.24(+0.98%)
Nov 02, 2018	24.40	24.40	23.96	24.12	131,995	-0.03(-0.14%)
Nov 01, 2018	24.17	24.19	24.09	24.16	93,246	+0.04(+0.17%)
Oct 31, 2018	24.23	24.31	24.08	24.11	101,090	+0.16(+0.68%)
Oct 30, 2018	23.64	24.03	23.64	23.95	52,066	+0.35(+1.49%)
Oct 29, 2018	23.82	23.98	23.39	23.60	117,205	+0.10(+0.42%)
Oct 26, 2018	23.71	23.77	23.34	23.50	88,567	-0.42(-1.74%)
Oct 25, 2018	23.83	24.02	23.77	23.92	46,343	+0.29(+1.21%)
Oct 24, 2018	24.09	24.09	23.62	23.63	95,269	-0.47(-1.93%)
Oct 23, 2018	23.97	24.19	23.74	24.10	169,173	-0.10(-0.41%)
Oct 22, 2018	24.47	24.47	24.20	24.20	86,445	-0.16(-0.67%)
Oct 19, 2018	24.29	24.52	24.29	24.36	62,144	+0.06(+0.24%)
Oct 18, 2018	24.43	24.58	24.20	24.30	63,429	-0.23(-0.93%)
Oct 17, 2018	24.51	24.59	24.32	24.53	163,324	+0.02(+0.10%)
Oct 16, 2018	24.29	24.52	24.18	24.51	97,407	+0.38(+1.59%)
Oct 15, 2018	24.19	24.32	24.10	24.12	63,979	-0.02(-0.10%)
Oct 12, 2018	24.25	24.34	23.92	24.15	81,961	+0.13(+0.54%)
Oct 11, 2018	24.48	24.56	23.91	24.02	175,770	-0.55(-2.23%)
Oct 10, 2018	25.13	25.21	24.56	24.56	359,513	-0.57(-2.28%)
Oct 09, 2018	25.10	25.18	25.05	25.14	86,004	+0.02(+0.10%)
Oct 08, 2018	25.00	25.12	24.98	25.11	65,384	+0.10(+0.39%)
Oct 05, 2018	25.14	25.19	24.99	25.01	74,499	-0.08(-0.33%)
Oct 04, 2018	25.19	25.19	24.97	25.10	74,102	-0.11(-0.42%)
Oct 03, 2018	25.29	25.36	25.17	25.20	63,461	+0.02(+0.07%)
Oct 02, 2018	25.13	25.23	25.12	25.19	121,244	+0.07(+0.26%)
Oct 01, 2018	25.14	25.19	25.05	25.12	56,712	+0.08(+0.33%)
Sep 28, 2018	24.93	25.10	24.91	25.04	31,561	+0.06(+0.23%)
Sep 27, 2018	24.90	25.07	24.90	24.98	32,770	+0.07(+0.30%)
Sep 26, 2018	25.06	25.10	24.89	24.91	48,693	-0.11(-0.42%)
Sep 25, 2018	25.16	25.18	25.01	25.01	75,431	-0.12(-0.49%)
Sep 24, 2018	25.26	25.26	25.10	25.14	65,403	-0.11(-0.42%)
Sep 21, 2018	25.28	25.32	25.23	25.24	52,847	+0.06(+0.22%)
Sep 20, 2018	25.10	25.21	25.09	25.19	91,324	+0.15(+0.61%)
Sep 19, 2018	25.11	25.14	25.03	25.03	98,724	-0.08(-0.32%)
Sep 18, 2018	25.06	25.15	25.06	25.11	36,150	+0.08(+0.32%)
Sep 17, 2018	25.07	25.13	25.02	25.03	55,346	-0.04(-0.16%)
Sep 14, 2018	25.13	25.13	25.01	25.07	54,948	-0.01(-0.03%)
Sep 13, 2018	25.02	25.10	25.02	25.08	46,277	+0.07(+0.26%)
Sep 12, 2018	25.06	25.08	24.98	25.02	73,305	-0.02(-0.06%)
Sep 11, 2018	24.94	25.07	24.90	25.03	61,335	+0.07(+0.29%)
Sep 10, 2018	25.01	25.06	24.92	24.96	34,375	+0.07(+0.29%)
Sep 07, 2018	24.90	24.98	24.87	24.89	56,553	-0.11(-0.45%)
Sep 06, 2018	25.04	25.10	24.95	25.00	23,600	-0.01(-0.03%)
Sep 05, 2018	24.94	25.06	24.93	25.01	58,701	+0.01(+0.05%)