Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	37.49	37.61	37.24	37.33	256,987	-0.30(-0.79%)
May 27, 2022	37.16	37.63	37.13	37.63	288,846	+0.67(+1.81%)
May 26, 2022	36.62	37.07	36.60	36.96	111,686	+0.44(+1.19%)
May 25, 2022	36.08	36.58	36.07	36.52	255,544	+0.37(+1.03%)
May 24, 2022	35.87	36.25	35.46	36.15	278,971	+0.06(+0.15%)
May 23, 2022	35.84	36.25	35.69	36.10	234,341	+0.64(+1.81%)
May 20, 2022	35.69	35.74	34.79	35.46	303,788	+0.13(+0.37%)
May 19, 2022	35.27	35.68	35.19	35.33	207,221	-0.32(-0.89%)
May 18, 2022	36.33	36.39	35.48	35.64	203,514	-0.98(-2.69%)
May 17, 2022	36.45	36.64	36.24	36.63	216,323	+0.76(+2.12%)
May 16, 2022	35.76	36.18	35.61	35.87	176,575	+0.08(+0.23%)
May 13, 2022	35.44	35.92	35.44	35.78	219,140	+0.67(+1.90%)
May 12, 2022	34.96	35.27	34.57	35.11	247,809	-0.01(-0.03%)
May 11, 2022	35.48	36.00	35.11	35.12	202,188	-0.31(-0.86%)
May 10, 2022	36.12	36.15	35.09	35.43	283,359	-0.22(-0.62%)
May 09, 2022	36.21	36.23	35.51	35.65	250,752	-1.06(-2.88%)
May 06, 2022	36.57	36.81	36.15	36.71	199,904	-0.05(-0.13%)
May 05, 2022	37.51	37.51	36.38	36.76	257,992	-0.98(-2.61%)
May 04, 2022	36.86	37.82	36.70	37.74	201,218	+1.01(+2.75%)
May 03, 2022	36.38	36.92	36.34	36.73	317,647	+0.45(+1.23%)
May 02, 2022	36.15	36.45	35.63	36.28	263,020	+0.13(+0.36%)
Apr 29, 2022	37.13	37.21	36.09	36.15	402,050	-1.20(-3.21%)
Apr 28, 2022	36.90	37.48	36.58	37.35	255,131	+0.81(+2.21%)
Apr 27, 2022	36.65	36.98	36.45	36.54	263,028	+0.01(+0.03%)
Apr 26, 2022	37.13	37.24	36.51	36.53	189,956	-0.81(-2.16%)
Apr 25, 2022	37.13	37.37	36.47	37.34	416,450	-0.10(-0.27%)
Apr 22, 2022	38.24	38.24	37.38	37.44	325,877	-0.94(-2.44%)
Apr 21, 2022	39.10	39.17	38.33	38.38	179,797	-0.45(-1.15%)
Apr 20, 2022	38.78	38.98	38.66	38.83	161,687	+0.29(+0.75%)
Apr 19, 2022	38.12	38.61	38.10	38.54	154,632	+0.42(+1.10%)
Apr 18, 2022	37.98	38.29	37.96	38.12	229,098	+0.07(+0.17%)
Apr 14, 2022	38.28	38.41	38.03	38.06	150,138	-0.22(-0.58%)
Apr 13, 2022	38.01	38.29	37.91	38.28	122,991	+0.29(+0.76%)
Apr 12, 2022	38.22	38.40	37.89	37.99	254,489	-0.05(-0.12%)
Apr 11, 2022	38.39	38.39	37.98	38.04	675,335	-0.47(-1.23%)
Apr 08, 2022	38.38	38.67	38.29	38.51	155,074	+0.15(+0.39%)
Apr 07, 2022	38.34	38.48	37.93	38.36	185,153	-0.02(-0.05%)
Apr 06, 2022	38.25	38.47	38.14	38.38	143,978	-0.09(-0.24%)
Apr 05, 2022	38.84	39.05	38.42	38.47	204,192	-0.44(-1.12%)
Apr 04, 2022	38.87	38.92	38.61	38.91	159,761	+0.07(+0.19%)
Apr 01, 2022	38.75	38.84	38.45	38.84	266,895	+0.19(+0.50%)
Mar 31, 2022	39.02	39.17	38.58	38.64	154,081	-0.45(-1.16%)
Mar 30, 2022	39.20	39.24	38.92	39.10	168,979	-0.12(-0.31%)
Mar 29, 2022	38.99	39.22	38.77	39.22	314,707	+0.53(+1.37%)
Mar 28, 2022	38.55	38.69	38.35	38.69	206,019	+0.02(+0.05%)
Mar 25, 2022	38.34	38.67	38.34	38.67	167,856	+0.42(+1.09%)
Mar 24, 2022	38.00	38.27	37.88	38.25	239,428	+0.43(+1.13%)
Mar 23, 2022	37.96	38.05	37.82	37.82	143,628	-0.22(-0.59%)
Mar 22, 2022	38.07	38.12	37.92	38.05	413,506	+0.31(+0.81%)
Mar 21, 2022	37.80	37.93	37.55	37.74	150,948	+0.09(+0.25%)
Mar 18, 2022	37.30	37.67	37.22	37.65	134,237	+0.27(+0.72%)
Mar 17, 2022	36.91	37.43	36.85	37.38	212,574	+0.44(+1.20%)
Mar 16, 2022	36.74	36.95	36.24	36.94	238,831	+0.55(+1.52%)
Mar 15, 2022	36.06	36.54	35.94	36.38	188,629	+0.38(+1.05%)
Mar 14, 2022	36.42	36.55	35.92	36.01	156,662	-0.36(-0.99%)
Mar 11, 2022	36.82	36.90	36.27	36.37	199,031	-0.17(-0.48%)
Mar 10, 2022	36.31	36.72	36.26	36.54	184,033	-0.09(-0.25%)
Mar 09, 2022	36.66	36.92	36.52	36.63	232,815	+0.54(+1.50%)
Mar 08, 2022	36.28	36.75	36.04	36.09	225,238	-0.13(-0.36%)
Mar 07, 2022	36.87	36.87	36.19	36.22	303,739	-0.75(-2.04%)
Mar 04, 2022	36.73	36.97	36.53	36.97	124,642	-0.01(-0.02%)
Mar 03, 2022	37.19	37.25	36.77	36.98	143,316	-0.05(-0.12%)
Mar 02, 2022	36.39	37.13	36.39	37.03	149,635	+0.86(+2.37%)