Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.59	22.59	22.59	0	+0.18(+0.79%)
Mar 28, 2018	22.40	22.53	22.32	22.41	26,324	+0.14(+0.63%)
Mar 27, 2018	22.57	22.66	22.27	22.27	28,859	-0.26(-1.18%)
Mar 26, 2018	22.41	22.54	22.27	22.54	39,409	+0.45(+2.01%)
Mar 23, 2018	22.60	22.63	22.09	22.09	81,205	-0.45(-2.02%)
Mar 22, 2018	22.76	22.85	22.54	22.55	82,335	-0.41(-1.79%)
Mar 21, 2018	22.96	23.07	22.92	22.96	28,898	-0.01(-0.04%)
Mar 20, 2018	23.07	23.13	22.94	22.96	28,860	-0.09(-0.38%)
Mar 19, 2018	23.41	23.41	22.92	23.05	55,300	-0.34(-1.47%)
Mar 16, 2018	23.34	23.44	23.33	23.40	25,001	+0.10(+0.42%)
Mar 15, 2018	23.39	23.39	23.23	23.30	33,788	-0.04(-0.16%)
Mar 14, 2018	23.52	23.56	23.27	23.34	33,864	-0.12(-0.51%)
Mar 13, 2018	23.65	23.67	23.39	23.46	80,443	-0.05(-0.21%)
Mar 12, 2018	23.53	23.55	23.46	23.50	50,606	+0.10(+0.41%)
Mar 09, 2018	23.27	23.41	23.22	23.41	26,994	+0.22(+0.96%)
Mar 08, 2018	23.20	23.22	23.08	23.19	42,920	+0.06(+0.24%)
Mar 07, 2018			22.96	23.13	39,642	-0.05(-0.21%)
Mar 06, 2018	23.43	23.43	23.08	23.18	25,374	+0.04(+0.17%)
Mar 05, 2018	22.81	23.22	22.80	23.14	26,970	+0.25(+1.11%)
Mar 02, 2018	22.61	22.89	22.54	22.89	54,063	+0.08(+0.36%)
Mar 01, 2018	22.96	23.11	22.68	22.80	71,142	-0.19(-0.84%)
Feb 28, 2018	23.30	23.31	22.97	23.00	30,805	-0.21(-0.92%)
Feb 27, 2018	23.59	23.59	23.19	23.21	39,403	-0.25(-1.08%)
Feb 26, 2018	23.35	23.53	23.29	23.46	80,726	+0.21(+0.92%)
Feb 23, 2018	23.10	23.25	23.00	23.25	50,211	+0.34(+1.49%)
Feb 22, 2018	23.00	23.18	22.88	22.91	21,517	+0.03(+0.14%)
Feb 21, 2018	23.09	23.28	22.88	22.88	43,387	-0.22(-0.96%)
Feb 20, 2018	23.23	23.36	23.10	23.10	48,020	-0.23(-0.99%)
Feb 16, 2018		23.33	23.33	23.33	0	+0.00(+0.00%)
Feb 15, 2018	23.27	23.35	23.08	23.33	32,134	+0.25(+1.10%)
Feb 14, 2018	22.66	23.10	22.56	23.08	125,052	+0.29(+1.29%)
Feb 13, 2018	22.58	22.79	22.53	22.78	15,118	+0.14(+0.63%)
Feb 12, 2018	22.58	22.77	22.40	22.64	71,204	+0.33(+1.46%)
Feb 09, 2018	22.23	22.36	21.65	22.31	54,405	+0.35(+1.59%)
Feb 08, 2018	22.80	22.80	21.96	21.96	71,646	-0.77(-3.39%)
Feb 07, 2018	22.69	22.99	22.67	22.73	70,527	-0.06(-0.24%)
Feb 06, 2018	21.92	22.79	21.74	22.79	122,065	+0.19(+0.83%)
Feb 05, 2018	23.12	23.25	22.24	22.60	231,508	-0.66(-2.85%)
Feb 02, 2018	23.66	23.66	23.21	23.27	86,258	-0.42(-1.77%)
Feb 01, 2018	23.66	23.85	23.64	23.69	38,286	-0.01(-0.04%)
Jan 31, 2018	23.78	23.85	23.50	23.70	61,006	-0.04(-0.17%)
Jan 30, 2018	23.94	23.94	23.70	23.74	107,639	-0.31(-1.29%)
Jan 29, 2018	24.12	24.12	24.01	24.04	66,535	-0.11(-0.46%)
Jan 26, 2018	24.00	24.16	23.90	24.16	53,284	+0.32(+1.33%)
Jan 25, 2018	24.01	24.01	23.79	23.84	176,071	-0.10(-0.40%)
Jan 24, 2018	24.04	24.06	23.83	23.93	87,906	-0.06(-0.26%)
Jan 23, 2018	23.97	24.00	23.88	24.00	61,385	+0.16(+0.67%)
Jan 22, 2018	23.73	23.89	23.64	23.84	66,920	+0.11(+0.47%)
Jan 19, 2018	23.60	23.73	23.57	23.73	56,501	+0.17(+0.74%)
Jan 18, 2018	23.64	23.64	23.55	23.55	45,256	-0.09(-0.37%)
Jan 17, 2018	23.51	23.69	23.46	23.64	33,790	+0.18(+0.78%)
Jan 16, 2018	23.71	23.71	23.39	23.46	77,479	-0.05(-0.21%)
Jan 12, 2018		23.51	23.51	23.51	0	+0.16(+0.69%)
Jan 11, 2018	23.21	23.35	23.19	23.35	67,373	+0.20(+0.86%)
Jan 10, 2018	23.09	23.19	23.07	23.15	55,978	-0.02(-0.07%)
Jan 09, 2018	23.22	23.23	23.12	23.16	72,608	-0.03(-0.14%)
Jan 08, 2018	23.22	23.22	23.13	23.19	58,145	+0.06(+0.27%)
Jan 05, 2018	23.05	23.13	23.01	23.13	116,947	+0.13(+0.59%)
Jan 04, 2018	23.02	23.04	22.96	23.00	47,973	+0.02(+0.10%)
Jan 03, 2018	22.99	23.04	22.92	22.97	44,442	+0.02(+0.07%)