Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	24.93	25.10	24.91	25.04	31,561	+0.06(+0.23%)
Sep 27, 2018	24.90	25.07	24.90	24.98	32,770	+0.07(+0.30%)
Sep 26, 2018	25.06	25.10	24.89	24.91	48,693	-0.11(-0.42%)
Sep 25, 2018	25.16	25.18	25.01	25.01	75,431	-0.12(-0.49%)
Sep 24, 2018	25.26	25.26	25.10	25.14	65,403	-0.11(-0.42%)
Sep 21, 2018	25.28	25.32	25.23	25.24	52,847	+0.06(+0.22%)
Sep 20, 2018	25.10	25.21	25.09	25.19	91,324	+0.15(+0.61%)
Sep 19, 2018	25.11	25.14	25.03	25.03	98,724	-0.08(-0.32%)
Sep 18, 2018	25.06	25.15	25.06	25.11	36,150	+0.08(+0.32%)
Sep 17, 2018	25.07	25.13	25.02	25.03	55,346	-0.04(-0.16%)
Sep 14, 2018	25.13	25.13	25.01	25.07	54,948	-0.01(-0.03%)
Sep 13, 2018	25.02	25.10	25.02	25.08	46,277	+0.07(+0.26%)
Sep 12, 2018	25.06	25.08	24.98	25.02	73,305	-0.02(-0.06%)
Sep 11, 2018	24.94	25.07	24.90	25.03	61,335	+0.07(+0.29%)
Sep 10, 2018	25.01	25.06	24.92	24.96	34,375	+0.07(+0.29%)
Sep 07, 2018	24.90	24.98	24.87	24.89	56,553	-0.11(-0.45%)
Sep 06, 2018	25.04	25.10	24.95	25.00	23,600	-0.01(-0.03%)
Sep 05, 2018	24.94	25.06	24.93	25.01	58,701	+0.01(+0.05%)
Sep 04, 2018	25.05	25.05	24.93	24.99	59,515	-0.06(-0.23%)
Aug 31, 2018		25.05	25.05	25.05	0	-0.03(-0.11%)
Aug 30, 2018	25.17	25.17	25.06	25.08	58,636	-0.08(-0.32%)
Aug 29, 2018	25.15	25.20	25.07	25.16	71,573	+0.03(+0.13%)
Aug 28, 2018	25.19	25.19	25.08	25.13	85,465	+0.02(+0.08%)
Aug 27, 2018	25.11	25.13	25.07	25.11	77,063	+0.12(+0.47%)
Aug 24, 2018	24.95	25.00	24.91	24.99	29,387	+0.11(+0.42%)
Aug 23, 2018	24.91	24.94	24.89	24.89	58,991	-0.04(-0.16%)
Aug 22, 2018	25.02	25.02	24.91	24.93	63,019	-0.12(-0.49%)
Aug 21, 2018	25.11	25.11	25.03	25.05	60,721	+0.05(+0.19%)
Aug 20, 2018	25.09	25.09	24.98	25.00	66,250	+0.03(+0.13%)
Aug 17, 2018	24.78	24.98	24.78	24.97	46,304	+0.16(+0.65%)
Aug 16, 2018	24.65	24.81	24.61	24.81	21,421	+0.24(+0.99%)
Aug 15, 2018	24.47	24.56	24.38	24.56	33,602	-0.06(-0.26%)
Aug 14, 2018	24.55	24.64	24.54	24.63	62,450	+0.13(+0.53%)
Aug 13, 2018	24.60	24.60	24.46	24.50	67,545	-0.08(-0.33%)
Aug 10, 2018	24.58	24.63	24.47	24.58	52,601	-0.11(-0.43%)
Aug 09, 2018	24.66	24.74	24.66	24.68	44,130	+0.01(+0.03%)
Aug 08, 2018	24.68	24.68	24.60	24.68	46,179	-0.02(-0.10%)
Aug 07, 2018	24.72	24.75	24.68	24.70	89,323	+0.03(+0.13%)
Aug 06, 2018	24.64	24.72	24.60	24.67	41,913	+0.08(+0.33%)
Aug 03, 2018	24.48	24.63	24.48	24.59	64,579	+0.06(+0.23%)
Aug 02, 2018	24.36	24.53	24.34	24.53	40,797	+0.15(+0.60%)
Aug 01, 2018	24.44	24.46	24.34	24.38	43,578	-0.06(-0.25%)
Jul 31, 2018	24.47	24.53	24.39	24.45	102,749	+0.08(+0.32%)
Jul 30, 2018	24.38	24.43	24.33	24.37	71,578	+0.04(+0.17%)
Jul 27, 2018	24.48	24.48	24.22	24.33	51,861	-0.16(-0.66%)
Jul 26, 2018	24.44	24.59	24.43	24.49	46,019	+0.08(+0.32%)
Jul 25, 2018	24.30	24.43	24.26	24.41	62,929	+0.11(+0.44%)
Jul 24, 2018	24.30	24.34	24.21	24.30	49,095	+0.13(+0.54%)
Jul 23, 2018	24.18	24.23	24.06	24.17	40,781	+0.02(+0.10%)
Jul 20, 2018	24.21	24.21	24.11	24.15	28,343	-0.05(-0.20%)
Jul 19, 2018	24.15	24.26	24.14	24.20	40,761	+0.06(+0.27%)
Jul 18, 2018	24.18	24.18	24.08	24.13	44,785	-0.05(-0.20%)
Jul 17, 2018	24.13	24.21	24.13	24.18	31,352	+0.05(+0.20%)
Jul 16, 2018	24.14	24.15	24.07	24.13	45,554	+0.01(+0.03%)
Jul 13, 2018	24.16	24.16	24.05	24.13	55,362	+0.02(+0.07%)
Jul 12, 2018	24.07	24.14	24.05	24.11	93,352	+0.05(+0.20%)
Jul 11, 2018	24.13	24.19	24.04	24.06	84,030	-0.20(-0.83%)
Jul 10, 2018	24.21	24.26	24.17	24.26	44,167	+0.13(+0.54%)
Jul 09, 2018	24.17	24.21	24.07	24.13	74,445	+0.07(+0.30%)
Jul 06, 2018	23.88	24.08	23.88	24.06	38,096	+0.19(+0.81%)
Jul 05, 2018	23.83	23.87	23.74	23.87	27,464	+0.15(+0.62%)
Jul 03, 2018		23.72	23.72	23.72	0	+0.15(+0.65%)