Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2017	20.87	20.96	20.87	20.93	8,432	+0.10(+0.48%)
Aug 31, 2017	20.77	20.83	20.77	20.83	6,162	+0.09(+0.45%)
Aug 30, 2017	20.64	20.75	20.64	20.73	10,654	+0.06(+0.30%)
Aug 29, 2017	20.59	20.72	20.55	20.67	14,678	-0.05(-0.23%)
Aug 28, 2017	20.77	20.77	20.71	20.72	6,870	-0.01(-0.04%)
Aug 25, 2017	20.72	20.74	20.68	20.73	3,082	+0.06(+0.30%)
Aug 24, 2017	20.71	20.75	20.65	20.66	7,861	+0.00(+0.00%)
Aug 23, 2017	20.59	20.73	20.59	20.66	16,568	-0.01(-0.06%)
Aug 22, 2017	20.58	20.68	20.58	20.68	11,492	+0.17(+0.82%)
Aug 21, 2017	20.46	20.55	20.43	20.51	18,059	+0.01(+0.03%)
Aug 18, 2017	20.55	20.57	20.49	20.50	21,699	-0.10(-0.49%)
Aug 17, 2017	20.84	20.89	20.60	20.60	21,910	-0.31(-1.49%)
Aug 16, 2017	20.94	20.98	20.89	20.91	11,088	+0.02(+0.11%)
Aug 15, 2017	20.99	20.99	20.87	20.89	15,570	-0.03(-0.15%)
Aug 14, 2017	20.83	20.96	20.80	20.92	25,961	+0.23(+1.13%)
Aug 11, 2017	20.67	20.73	20.67	20.69	24,217	-0.01(-0.04%)
Aug 10, 2017	20.88	20.93	20.67	20.69	95,412	-0.24(-1.15%)
Aug 09, 2017	20.89	20.97	20.87	20.94	27,134	-0.05(-0.26%)
Aug 08, 2017	21.02	21.09	20.97	20.99	23,139	-0.05(-0.22%)
Aug 07, 2017	21.05	21.05	21.01	21.04	28,471	+0.00(+0.02%)
Aug 04, 2017	21.05	21.07	21.00	21.03	12,352	+0.02(+0.08%)
Aug 03, 2017	21.05	21.08	21.01	21.02	14,413	-0.05(-0.24%)
Aug 02, 2017	21.11	21.14	21.02	21.07	18,198	-0.03(-0.14%)
Aug 01, 2017	21.10	21.10	21.02	21.10	45,676	+0.06(+0.31%)
Jul 31, 2017	21.02	21.05	20.95	21.03	13,338	+0.10(+0.46%)
Jul 28, 2017	20.99	20.99	20.91	20.94	20,392	-0.07(-0.31%)
Jul 27, 2017	20.97	21.07	20.90	21.00	20,111	+0.04(+0.17%)
Jul 26, 2017	21.06	21.06	20.94	20.97	18,397	-0.06(-0.30%)
Jul 25, 2017	21.05	21.08	20.97	21.03	13,108	+0.07(+0.35%)
Jul 24, 2017	21.00	21.00	20.92	20.96	22,728	-0.00(-0.02%)
Jul 21, 2017	20.97	20.98	20.94	20.96	13,158	-0.06(-0.30%)
Jul 20, 2017	21.02	21.04	20.94	21.02	10,321	+0.03(+0.15%)
Jul 19, 2017	20.89	21.01	20.89	20.99	24,251	+0.14(+0.65%)
Jul 18, 2017	20.91	20.91	20.82	20.85	24,388	-0.14(-0.65%)
Jul 17, 2017	21.01	21.05	20.94	20.99	19,152	+0.00(+0.00%)
Jul 14, 2017	20.91	21.02	20.91	20.99	30,232	+0.08(+0.37%)
Jul 13, 2017	20.87	20.91	20.85	20.91	6,324	+0.05(+0.24%)
Jul 12, 2017	20.83	20.89	20.82	20.86	42,108	+0.13(+0.62%)
Jul 11, 2017	20.74	20.76	20.66	20.73	20,678	-0.03(-0.15%)
Jul 10, 2017	20.81	20.81	20.74	20.76	17,578	-0.05(-0.22%)
Jul 07, 2017	20.78	20.85	20.70	20.81	30,788	+0.10(+0.49%)
Jul 06, 2017	20.88	20.88	20.69	20.71	20,997	-0.26(-1.24%)
Jul 05, 2017	21.02	21.02	20.90	20.97	25,866	-0.01(-0.06%)