Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	34.50	34.50	33.88	33.88	74,509	-0.51(-1.49%)
Sep 29, 2021	34.38	34.54	34.27	34.39	37,823	+0.07(+0.21%)
Sep 28, 2021	34.64	34.67	34.24	34.32	97,541	-0.40(-1.16%)
Sep 27, 2021	34.65	34.89	34.65	34.72	91,779	+0.16(+0.45%)
Sep 24, 2021	34.52	34.69	34.43	34.57	213,850	-0.06(-0.19%)
Sep 23, 2021	34.38	34.78	34.38	34.63	92,395	+0.44(+1.29%)
Sep 22, 2021	34.09	34.36	34.04	34.19	77,999	+0.37(+1.08%)
Sep 21, 2021	33.95	34.15	33.77	33.82	167,704	+0.07(+0.22%)
Sep 20, 2021	33.87	33.96	33.38	33.75	559,853	-0.67(-1.94%)
Sep 17, 2021	34.62	34.73	34.41	34.42	111,458	-0.32(-0.93%)
Sep 16, 2021	34.89	34.89	34.59	34.74	56,226	-0.12(-0.34%)
Sep 15, 2021	34.57	34.92	34.53	34.86	67,233	+0.34(+1.00%)
Sep 14, 2021	34.84	34.90	34.44	34.52	69,538	-0.25(-0.73%)
Sep 13, 2021	34.73	34.84	34.62	34.77	74,223	+0.28(+0.82%)
Sep 10, 2021	34.92	34.92	34.49	34.49	80,149	-0.19(-0.55%)
Sep 09, 2021	34.83	35.01	34.68	34.68	202,574	-0.20(-0.57%)
Sep 08, 2021	34.89	34.99	34.76	34.88	67,244	-0.08(-0.23%)
Sep 07, 2021	35.16	35.16	34.95	34.96	72,292	-0.25(-0.70%)
Sep 03, 2021	35.23	35.26	35.12	35.21	64,267	-0.05(-0.13%)
Sep 02, 2021	35.19	35.26	35.13	35.25	192,025	+0.21(+0.60%)
Sep 01, 2021	35.16	35.16	35.03	35.04	125,337	-0.08(-0.23%)
Aug 31, 2021	35.15	35.26	35.08	35.12	62,165	-0.02(-0.05%)
Aug 30, 2021	35.22	35.25	35.10	35.14	81,351	-0.03(-0.08%)
Aug 27, 2021	34.90	35.21	34.90	35.17	64,004	+0.34(+0.99%)
Aug 26, 2021	35.04	35.05	34.81	34.83	183,274	-0.21(-0.60%)
Aug 25, 2021	34.98	35.15	34.89	35.03	62,629	+0.07(+0.21%)
Aug 24, 2021	34.95	35.02	34.90	34.96	64,744	+0.10(+0.29%)
Aug 23, 2021	34.76	34.97	34.76	34.86	73,598	+0.24(+0.68%)
Aug 20, 2021	34.39	34.68	34.34	34.63	52,725	+0.25(+0.74%)
Aug 19, 2021	34.27	34.46	34.18	34.37	247,697	-0.20(-0.58%)
Aug 18, 2021	34.91	34.97	34.55	34.57	224,953	-0.41(-1.17%)
Aug 17, 2021	35.03	35.08	34.72	34.98	293,168	-0.22(-0.62%)
Aug 16, 2021	35.11	35.20	34.91	35.20	68,708	+0.01(+0.03%)
Aug 13, 2021	35.17	35.23	35.09	35.19	134,411	+0.05(+0.13%)
Aug 12, 2021	35.13	35.16	35.02	35.14	51,207	+0.02(+0.05%)
Aug 11, 2021	34.94	35.12	34.94	35.12	139,219	+0.28(+0.81%)
Aug 10, 2021	34.73	34.93	34.72	34.84	151,797	+0.17(+0.50%)
Aug 09, 2021	34.81	34.81	34.63	34.67	102,357	-0.13(-0.37%)
Aug 06, 2021	34.75	34.87	34.66	34.80	91,649	+0.15(+0.42%)
Aug 05, 2021	34.54	34.68	34.54	34.65	438,643	+0.25(+0.74%)
Aug 04, 2021	34.58	34.67	34.40	34.40	70,845	-0.34(-0.97%)
Aug 03, 2021	34.56	34.74	34.31	34.73	198,802	+0.23(+0.66%)
Aug 02, 2021	34.71	34.90	34.50	34.51	570,971	-0.07(-0.21%)
Jul 30, 2021	34.72	34.83	34.55	34.58	73,042	-0.21(-0.60%)
Jul 29, 2021	34.69	34.88	34.69	34.79	73,171	+0.20(+0.58%)
Jul 28, 2021	34.65	34.67	34.49	34.59	92,475	+0.01(+0.03%)
Jul 27, 2021	34.59	34.63	34.43	34.58	127,091	-0.08(-0.24%)
Jul 26, 2021	34.44	34.66	34.44	34.66	142,128	+0.18(+0.53%)
Jul 23, 2021	34.41	34.48	34.29	34.48	167,333	+0.21(+0.61%)
Jul 22, 2021	34.38	34.38	34.13	34.27	169,874	-0.12(-0.34%)
Jul 21, 2021	34.24	34.45	34.24	34.39	212,797	+0.36(+1.07%)
Jul 20, 2021	33.57	34.17	33.54	34.03	242,234	+0.47(+1.41%)
Jul 19, 2021	33.76	33.76	33.28	33.55	508,224	-0.66(-1.94%)
Jul 16, 2021	34.66	34.66	34.18	34.22	212,460	-0.34(-0.97%)
Jul 15, 2021	34.45	34.60	34.38	34.55	98,434	-0.03(-0.08%)
Jul 14, 2021	34.62	34.71	34.42	34.58	80,602	+0.07(+0.21%)
Jul 13, 2021	34.67	34.67	34.46	34.51	174,473	-0.18(-0.52%)
Jul 12, 2021	34.52	34.73	34.40	34.69	226,996	+0.11(+0.32%)
Jul 09, 2021	34.27	34.60	34.21	34.58	265,580	+0.61(+1.79%)
Jul 08, 2021	33.94	34.15	33.73	33.97	299,695	-0.34(-0.98%)
Jul 07, 2021	34.23	34.36	34.12	34.31	138,381	+0.06(+0.19%)
Jul 06, 2021	34.52	34.52	34.04	34.24	244,547	-0.32(-0.92%)
Jul 02, 2021	34.50	34.59	34.41	34.56	218,863	+0.11(+0.32%)