Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.70	20.70	20.59	20.65	13,895	-0.02(-0.08%)
May 30, 2017	20.63	20.71	20.63	20.67	14,709	-0.01(-0.05%)
May 26, 2017	20.68	20.68	20.64	20.68	33,098	-0.05(-0.25%)
May 25, 2017	20.70	20.75	20.69	20.73	21,511	+0.14(+0.67%)
May 24, 2017	20.67	20.67	20.56	20.59	38,626	+0.02(+0.11%)
May 23, 2017	20.60	20.60	20.55	20.57	6,656	+0.04(+0.20%)
May 22, 2017	20.49	20.52	20.47	20.52	18,154	+0.14(+0.67%)
May 19, 2017	20.33	20.46	20.31	20.39	13,460	+0.12(+0.59%)
May 18, 2017	20.17	20.29	20.14	20.27	38,409	+0.04(+0.17%)
May 17, 2017	20.45	20.47	20.23	20.23	54,828	-0.37(-1.80%)
May 16, 2017	20.64	20.64	20.53	20.60	17,858	+0.06(+0.30%)
May 15, 2017	20.55	20.62	20.53	20.54	22,689	+0.07(+0.34%)
May 12, 2017	20.47	20.51	20.46	20.47	28,719	-0.02(-0.11%)
May 11, 2017	20.62	20.62	20.40	20.50	41,471	-0.12(-0.60%)
May 10, 2017	20.58	20.67	20.57	20.62	19,375	+0.02(+0.07%)
May 09, 2017	20.67	20.69	20.57	20.60	35,602	-0.04(-0.19%)
May 08, 2017	20.70	20.70	20.59	20.64	15,029	-0.02(-0.11%)
May 05, 2017	20.53	20.67	20.53	20.67	31,524	+0.15(+0.75%)
May 04, 2017	20.68	20.68	20.46	20.51	97,761	-0.12(-0.60%)
May 03, 2017	20.64	20.65	20.59	20.64	22,825	-0.06(-0.28%)
May 02, 2017	20.75	20.75	20.65	20.69	14,197	-0.03(-0.13%)
May 01, 2017	20.77	20.77	20.66	20.72	22,271	+0.09(+0.44%)
Apr 28, 2017	20.77	20.77	20.61	20.63	9,426	-0.16(-0.75%)
Apr 27, 2017	20.84	20.84	20.75	20.79	32,976	+0.02(+0.11%)
Apr 26, 2017	20.80	20.85	20.75	20.76	21,788	-0.04(-0.20%)
Apr 25, 2017	20.70	20.81	20.70	20.80	36,273	+0.18(+0.87%)
Apr 24, 2017	20.73	20.73	20.59	20.62	18,863	+0.16(+0.78%)
Apr 21, 2017	20.60	20.60	20.46	20.47	16,857	-0.12(-0.56%)
Apr 20, 2017	20.58	20.62	20.52	20.58	28,546	+0.11(+0.56%)
Apr 19, 2017	20.57	20.59	20.46	20.47	13,264	-0.06(-0.29%)
Apr 18, 2017	20.53	20.54	20.44	20.53	23,299	-0.01(-0.04%)
Apr 17, 2017	20.37	20.55	20.37	20.53	127,777	+0.16(+0.80%)
Apr 13, 2017	20.45	20.51	20.37	20.37	15,784	-0.09(-0.42%)
Apr 12, 2017	20.68	20.68	20.45	20.46	53,834	-0.06(-0.30%)
Apr 11, 2017	20.52	20.52	20.38	20.52	38,118	+0.00(+0.00%)
Apr 10, 2017	20.56	20.63	20.45	20.52	83,601	+0.00(+0.00%)
Apr 07, 2017	20.53	20.58	20.51	20.52	55,803	-0.02(-0.08%)
Apr 06, 2017	20.48	20.60	20.46	20.53	16,940	+0.09(+0.45%)
Apr 05, 2017	20.63	20.66	20.44	20.44	37,369	-0.09(-0.45%)
Apr 04, 2017	20.48	20.54	20.46	20.53	16,294	+0.01(+0.04%)
Apr 03, 2017	20.68	20.68	20.45	20.53	47,680	-0.12(-0.56%)
Mar 31, 2017	20.66	20.69	20.64	20.64	17,363	-0.03(-0.15%)
Mar 30, 2017	20.57	20.67	20.57	20.67	16,879	+0.09(+0.45%)
Mar 29, 2017	20.47	20.58	20.47	20.58	21,962	+0.08(+0.38%)
Mar 28, 2017	20.28	20.50	20.28	20.50	73,004	+0.14(+0.68%)
Mar 27, 2017	20.24	20.36	20.20	20.36	31,389	-0.02(-0.08%)
Mar 24, 2017	20.40	20.44	20.29	20.38	34,928	+0.04(+0.19%)
Mar 23, 2017	20.36	20.45	20.31	20.34	57,314	-0.03(-0.15%)
Mar 22, 2017	20.28	20.37	20.24	20.37	25,397	+0.04(+0.19%)
Mar 21, 2017	20.70	20.70	20.31	20.33	43,972	-0.31(-1.48%)
Mar 20, 2017	20.76	20.76	20.62	20.64	32,240	-0.06(-0.31%)
Mar 17, 2017	20.78	20.78	20.68	20.70	34,691	-0.04(-0.17%)
Mar 16, 2017	20.78	20.78	20.67	20.74	44,941	+0.04(+0.18%)
Mar 15, 2017	20.56	20.70	20.53	20.70	149,509	+0.15(+0.75%)
Mar 14, 2017	20.59	20.59	20.48	20.55	15,752	-0.07(-0.33%)
Mar 13, 2017	20.62	20.64	20.55	20.62	23,500	+0.02(+0.07%)
Mar 10, 2017	20.63	20.63	20.50	20.60	17,437	+0.10(+0.49%)
Mar 09, 2017	20.51	20.54	20.41	20.50	12,261	-0.03(-0.15%)
Mar 08, 2017	20.54	20.61	20.50	20.53	52,249	-0.02(-0.07%)
Mar 07, 2017	20.54	20.59	20.52	20.55	66,797	-0.06(-0.30%)
Mar 06, 2017	20.73	20.73	20.56	20.61	65,637	-0.15(-0.70%)
Mar 03, 2017	20.67	20.76	20.66	20.76	22,424	+0.02(+0.07%)
Mar 02, 2017	20.81	20.83	20.72	20.74	25,082	-0.12(-0.59%)