Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	25.15	25.15	24.96	25.02	88,015	+0.08(+0.33%)
Mar 28, 2019	24.93	24.98	24.82	24.94	138,147	+0.05(+0.20%)
Mar 27, 2019	24.99	25.05	24.76	24.89	66,768	-0.08(-0.33%)
Mar 26, 2019	24.90	25.03	24.85	24.97	97,761	+0.24(+0.98%)
Mar 25, 2019	24.76	24.82	24.64	24.73	160,021	-0.08(-0.30%)
Mar 22, 2019	25.10	25.14	24.79	24.80	182,736	-0.38(-1.53%)
Mar 21, 2019	24.89	25.22	24.89	25.19	177,005	+0.21(+0.84%)
Mar 20, 2019	25.01	25.13	24.90	24.98	103,791	-0.06(-0.23%)
Mar 19, 2019	25.23	25.23	24.94	25.04	138,494	-0.03(-0.13%)
Mar 18, 2019	25.01	25.14	24.99	25.07	120,413	+0.06(+0.23%)
Mar 15, 2019	24.94	25.04	24.89	25.01	119,629	+0.13(+0.53%)
Mar 14, 2019	24.89	24.92	24.81	24.88	102,515	+0.02(+0.07%)
Mar 13, 2019	24.79	24.91	24.75	24.86	132,606	+0.15(+0.63%)
Mar 12, 2019	24.69	24.81	24.66	24.71	136,325	+0.07(+0.28%)
Mar 11, 2019	24.41	24.69	24.41	24.64	101,462	+0.26(+1.08%)
Mar 08, 2019	24.33	24.38	24.18	24.38	112,863	-0.06(-0.24%)
Mar 07, 2019	24.57	24.57	24.34	24.43	108,096	-0.11(-0.44%)
Mar 06, 2019	24.68	24.68	24.50	24.54	95,871	-0.07(-0.30%)
Mar 05, 2019	24.67	24.68	24.57	24.61	107,125	-0.04(-0.17%)
Mar 04, 2019	24.74	24.75	24.42	24.66	175,855	+0.06(+0.23%)
Mar 01, 2019	24.66	24.68	24.50	24.60	141,715	+0.07(+0.27%)
Feb 28, 2019	24.57	24.59	24.47	24.53	100,173	-0.05(-0.20%)
Feb 27, 2019	24.55	24.59	24.46	24.58	93,534	-0.02(-0.07%)
Feb 26, 2019	24.63	24.65	24.55	24.60	102,122	-0.06(-0.23%)
Feb 25, 2019	24.72	24.75	24.62	24.66	138,243	+0.03(+0.13%)
Feb 22, 2019	24.60	24.65	24.54	24.62	95,406	+0.07(+0.27%)
Feb 21, 2019	24.70	24.70	24.50	24.56	108,971	-0.17(-0.70%)
Feb 20, 2019	24.66	24.73	24.62	24.73	113,314	+0.12(+0.47%)
Feb 19, 2019	24.52	24.71	24.50	24.61	156,735	+0.07(+0.27%)
Feb 15, 2019	24.47	24.59	24.47	24.55	162,081	+0.14(+0.57%)
Feb 14, 2019	24.40	24.47	24.33	24.41	132,888	-0.03(-0.13%)
Feb 13, 2019	24.47	24.52	24.39	24.44	169,227	+0.02(+0.07%)
Feb 12, 2019	24.38	24.46	24.35	24.43	117,642	+0.15(+0.61%)
Feb 11, 2019	24.31	24.31	24.19	24.28	118,439	+0.03(+0.14%)
Feb 08, 2019	24.18	24.24	24.07	24.24	124,016	+0.03(+0.14%)
Feb 07, 2019	24.31	24.31	24.08	24.21	95,601	-0.17(-0.71%)
Feb 06, 2019	24.36	24.44	24.36	24.38	144,138	-0.01(-0.03%)
Feb 05, 2019	24.33	24.42	24.31	24.39	99,722	+0.06(+0.24%)
Feb 04, 2019	24.28	24.33	24.14	24.33	57,122	+0.08(+0.34%)
Feb 01, 2019	24.30	24.33	24.17	24.25	160,020	+0.01(+0.03%)
Jan 31, 2019	24.01	24.25	23.98	24.24	103,899	+0.17(+0.72%)
Jan 30, 2019	23.93	24.14	23.85	24.07	75,207	+0.21(+0.89%)
Jan 29, 2019	23.87	23.90	23.76	23.86	64,323	+0.08(+0.32%)
Jan 28, 2019	23.80	23.83	23.65	23.78	104,076	-0.09(-0.38%)
Jan 25, 2019	23.87	23.92	23.82	23.87	54,795	+0.12(+0.49%)
Jan 24, 2019	23.77	23.77	23.61	23.76	96,345	+0.02(+0.07%)
Jan 23, 2019	23.79	23.82	23.57	23.74	107,015	+0.03(+0.14%)
Jan 22, 2019	23.82	23.84	23.57	23.71	113,500	-0.16(-0.69%)
Jan 18, 2019	23.87	23.91	23.73	23.87	125,592	+0.22(+0.94%)
Jan 17, 2019	23.49	23.69	23.47	23.65	76,216	+0.10(+0.42%)
Jan 16, 2019	23.49	23.63	23.48	23.55	92,596	+0.06(+0.25%)
Jan 15, 2019	23.35	23.51	23.31	23.49	50,883	+0.15(+0.64%)
Jan 14, 2019	23.27	23.35	23.24	23.34	101,975	-0.05(-0.21%)
Jan 11, 2019	23.32	23.39	23.25	23.39	115,893	+0.00(+0.00%)
Jan 10, 2019	23.25	23.42	23.14	23.39	89,615	+0.07(+0.28%)
Jan 09, 2019	23.36	23.39	23.20	23.33	103,285	+0.10(+0.43%)
Jan 08, 2019	23.22	23.29	23.07	23.23	125,713	+0.17(+0.75%)
Jan 07, 2019	22.91	23.19	22.85	23.06	133,973	+0.16(+0.72%)
Jan 04, 2019	22.61	22.91	22.55	22.89	74,918	+0.62(+2.78%)
Jan 03, 2019	22.42	22.55	22.27	22.27	129,418	-0.31(-1.35%)