Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	38.63	38.78	38.61	38.72	215,279	+0.41(+1.07%)
Jun 29, 2023	38.06	38.35	38.05	38.31	91,121	+0.26(+0.69%)
Jun 28, 2023	38.04	38.10	37.84	38.05	152,043	-0.10(-0.26%)
Jun 27, 2023	37.88	38.18	37.84	38.15	124,281	+0.39(+1.03%)
Jun 26, 2023	37.64	37.86	37.64	37.76	162,978	+0.16(+0.41%)
Jun 23, 2023	37.71	37.82	37.57	37.60	135,710	-0.33(-0.87%)
Jun 22, 2023	38.02	38.05	37.86	37.93	108,579	-0.17(-0.43%)
Jun 21, 2023	38.09	38.24	38.00	38.10	226,995	-0.03(-0.08%)
Jun 20, 2023	38.43	38.43	38.06	38.13	191,704	-0.43(-1.11%)
Jun 16, 2023	38.74	38.76	38.51	38.56	121,127	-0.01(-0.02%)
Jun 15, 2023	38.14	38.68	38.13	38.57	133,979	+0.42(+1.09%)
Jun 14, 2023	38.19	38.33	37.85	38.15	228,403	+0.10(+0.25%)
Jun 13, 2023	37.87	38.13	37.82	38.05	169,338	+0.30(+0.79%)
Jun 12, 2023	37.67	37.77	37.53	37.75	247,233	+0.12(+0.31%)
Jun 09, 2023	37.72	37.81	37.58	37.64	335,737	-0.06(-0.15%)
Jun 08, 2023	37.59	37.76	37.47	37.70	182,787	+0.19(+0.51%)
Jun 07, 2023	37.37	37.57	37.27	37.50	175,022	+0.18(+0.49%)
Jun 06, 2023	37.10	37.34	37.06	37.32	216,785	+0.14(+0.38%)
Jun 05, 2023	37.50	37.66	37.14	37.18	228,843	-0.26(-0.68%)
Jun 02, 2023	37.08	37.53	37.08	37.44	202,724	+0.69(+1.87%)
Jun 01, 2023	36.52	36.85	36.36	36.75	134,486	+0.31(+0.85%)
May 31, 2023	36.55	36.59	36.36	36.44	148,978	-0.30(-0.81%)
May 30, 2023	36.84	36.87	36.58	36.74	126,569	+0.01(+0.03%)
May 26, 2023	36.44	36.79	36.41	36.73	181,143	+0.37(+1.01%)
May 25, 2023	36.45	36.49	36.16	36.36	126,198	+0.10(+0.27%)
May 24, 2023	36.50	36.52	36.21	36.27	113,662	-0.38(-1.03%)
May 23, 2023	36.69	36.95	36.61	36.64	151,674	-0.14(-0.39%)
May 22, 2023	36.85	36.97	36.69	36.79	107,901	-0.05(-0.13%)
May 19, 2023	36.90	37.03	36.72	36.84	112,149	-0.03(-0.08%)
May 18, 2023	36.63	36.90	36.51	36.87	157,192	+0.17(+0.47%)
May 17, 2023	36.42	36.75	36.22	36.69	119,162	+0.48(+1.33%)
May 16, 2023	36.62	36.69	36.21	36.21	107,905	-0.53(-1.45%)
May 15, 2023	36.62	36.82	36.49	36.74	131,261	+0.21(+0.58%)
May 12, 2023	36.69	36.75	36.33	36.53	161,632	-0.07(-0.18%)
May 11, 2023	36.66	36.66	36.43	36.60	97,250	-0.19(-0.52%)
May 10, 2023	37.08	37.08	36.47	36.79	111,212	-0.02(-0.05%)
May 09, 2023	36.85	36.95	36.70	36.81	89,847	-0.18(-0.50%)
May 08, 2023	37.13	37.19	36.89	36.99	119,524	+0.00(+0.00%)
May 05, 2023	36.66	37.08	36.66	36.99	204,506	+0.73(+2.02%)
May 04, 2023	36.43	36.55	36.12	36.26	371,950	-0.33(-0.90%)
May 03, 2023	36.83	37.19	36.54	36.59	104,309	-0.24(-0.66%)
May 02, 2023	37.35	37.40	36.54	36.83	257,270	-0.61(-1.62%)
May 01, 2023	37.46	37.66	37.38	37.44	206,688	-0.03(-0.08%)
Apr 28, 2023	37.12	37.51	37.05	37.46	105,586	+0.22(+0.60%)
Apr 27, 2023	36.83	37.32	36.76	37.24	152,764	+0.49(+1.34%)
Apr 26, 2023	37.05	37.14	36.66	36.75	118,633	-0.18(-0.50%)
Apr 25, 2023	37.31	37.37	36.93	36.93	227,875	-0.56(-1.49%)
Apr 24, 2023	37.44	37.53	37.33	37.49	152,909	+0.05(+0.13%)
Apr 21, 2023	37.54	37.54	37.28	37.45	198,776	-0.01(-0.03%)
Apr 20, 2023	37.54	37.71	37.37	37.46	156,443	-0.36(-0.94%)
Apr 19, 2023	37.66	37.84	37.61	37.81	73,160	+0.00(+0.00%)
Apr 18, 2023	37.85	37.89	37.66	37.81	98,340	+0.13(+0.33%)
Apr 17, 2023	37.53	37.71	37.49	37.69	145,724	+0.26(+0.70%)
Apr 14, 2023	37.52	37.69	37.24	37.43	180,615	+0.01(+0.03%)
Apr 13, 2023	37.22	37.51	37.10	37.42	105,514	+0.34(+0.91%)
Apr 12, 2023	37.37	37.50	37.08	37.08	149,233	-0.11(-0.29%)
Apr 11, 2023	37.12	37.30	37.03	37.18	155,040	+0.15(+0.42%)
Apr 10, 2023	36.76	37.05	36.75	37.03	321,237	+0.21(+0.58%)
Apr 06, 2023	36.79	36.96	36.70	36.82	118,930	-0.01(-0.03%)
Apr 05, 2023	36.78	36.90	36.68	36.83	75,677	-0.01(-0.03%)
Apr 04, 2023	37.13	37.19	36.69	36.84	152,589	-0.19(-0.52%)