Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	31.76	31.85	31.25	31.30	227,808	-0.35(-1.11%)
Sep 29, 2022	32.06	32.06	31.45	31.65	129,730	-0.72(-2.23%)
Sep 28, 2022	31.86	32.49	31.74	32.37	124,504	+0.63(+1.97%)
Sep 27, 2022	32.20	32.35	31.60	31.75	171,482	-0.14(-0.45%)
Sep 26, 2022	32.37	32.47	31.76	31.89	214,969	-0.65(-2.01%)
Sep 23, 2022	32.90	32.90	32.14	32.54	286,013	-0.76(-2.28%)
Sep 22, 2022	33.59	33.61	33.28	33.30	156,893	-0.26(-0.76%)
Sep 21, 2022	34.32	34.51	33.56	33.56	211,861	-0.57(-1.67%)
Sep 20, 2022	34.36	34.36	33.94	34.13	194,206	-0.51(-1.48%)
Sep 19, 2022	34.03	34.65	33.96	34.64	116,013	+0.27(+0.77%)
Sep 16, 2022	34.27	34.41	34.09	34.37	211,511	-0.27(-0.79%)
Sep 15, 2022	34.89	35.07	34.56	34.64	127,121	-0.38(-1.10%)
Sep 14, 2022	35.02	35.17	34.77	35.03	122,019	+0.09(+0.27%)
Sep 13, 2022	35.68	35.76	34.81	34.94	224,640	-1.39(-3.82%)
Sep 12, 2022	36.13	36.40	36.08	36.32	144,151	+0.48(+1.33%)
Sep 09, 2022	35.63	35.92	35.54	35.85	117,849	+0.56(+1.60%)
Sep 08, 2022	34.93	35.31	34.82	35.28	100,721	+0.19(+0.53%)
Sep 07, 2022	34.47	35.12	34.47	35.09	145,198	+0.54(+1.57%)
Sep 06, 2022	34.88	34.89	34.43	34.55	158,434	-0.17(-0.49%)
Sep 02, 2022	35.34	35.46	34.61	34.72	124,088	-0.22(-0.62%)
Sep 01, 2022	34.74	34.96	34.44	34.94	229,006	-0.05(-0.13%)
Aug 31, 2022	35.32	35.37	34.97	34.98	117,862	-0.29(-0.82%)
Aug 30, 2022	35.77	35.77	35.14	35.27	208,337	-0.46(-1.29%)
Aug 29, 2022	35.68	35.99	35.62	35.73	151,025	-0.18(-0.50%)
Aug 26, 2022	36.93	36.93	35.91	35.91	180,790	-0.95(-2.57%)
Aug 25, 2022	36.54	36.86	36.51	36.86	156,990	+0.45(+1.24%)
Aug 24, 2022	36.31	36.46	36.22	36.41	151,736	+0.05(+0.13%)
Aug 23, 2022	36.36	36.56	36.29	36.36	74,796	+0.06(+0.16%)
Aug 22, 2022	36.63	36.63	36.23	36.30	233,138	-0.67(-1.80%)
Aug 19, 2022	37.21	37.21	36.92	36.97	160,321	-0.38(-1.03%)
Aug 18, 2022	37.25	37.39	37.21	37.36	105,378	+0.17(+0.45%)
Aug 17, 2022	37.11	37.38	37.00	37.19	123,888	-0.19(-0.50%)
Aug 16, 2022	37.17	37.50	37.17	37.37	163,280	+0.15(+0.40%)
Aug 15, 2022	37.02	37.26	36.91	37.22	229,540	-0.04(-0.10%)
Aug 12, 2022	36.91	37.26	36.82	37.26	142,632	+0.53(+1.43%)
Aug 11, 2022	36.80	37.01	36.70	36.74	218,984	+0.16(+0.44%)
Aug 10, 2022	36.46	36.58	36.34	36.58	231,244	+0.64(+1.77%)
Aug 09, 2022	35.90	35.97	35.81	35.94	137,888	+0.04(+0.10%)
Aug 08, 2022	35.99	36.13	35.79	35.90	166,586	+0.10(+0.29%)
Aug 05, 2022	35.40	35.81	35.40	35.80	171,707	+0.09(+0.26%)
Aug 04, 2022	35.87	35.87	35.66	35.70	307,254	-0.21(-0.57%)
Aug 03, 2022	35.78	35.97	35.63	35.91	185,997	+0.37(+1.03%)
Aug 02, 2022	35.86	35.99	35.55	35.55	198,087	-0.38(-1.07%)
Aug 01, 2022	35.82	36.01	35.73	35.93	138,870	-0.15(-0.42%)
Jul 29, 2022	35.78	36.17	35.73	36.08	213,836	+0.43(+1.21%)
Jul 28, 2022	35.38	35.70	35.04	35.65	175,242	+0.40(+1.14%)
Jul 27, 2022	34.88	35.36	34.79	35.24	163,763	+0.53(+1.54%)
Jul 26, 2022	34.86	34.94	34.64	34.71	104,146	-0.23(-0.64%)
Jul 25, 2022	34.85	34.95	34.71	34.94	88,996	+0.23(+0.65%)
Jul 22, 2022	34.94	35.01	34.53	34.71	71,771	-0.08(-0.24%)
Jul 21, 2022	34.49	34.81	34.26	34.79	127,574	+0.11(+0.32%)
Jul 20, 2022	34.62	34.84	34.45	34.68	200,291	+0.04(+0.11%)
Jul 19, 2022	34.17	34.68	34.12	34.64	200,603	+0.78(+2.30%)
Jul 18, 2022	34.27	34.33	33.77	33.87	185,984	-0.10(-0.30%)
Jul 15, 2022	33.71	33.97	33.54	33.97	163,275	+0.66(+1.97%)
Jul 14, 2022	32.98	33.34	32.78	33.31	135,781	-0.23(-0.70%)
Jul 13, 2022	33.28	33.74	33.17	33.55	230,865	-0.17(-0.50%)
Jul 12, 2022	33.78	34.03	33.52	33.72	418,386	-0.19(-0.55%)
Jul 11, 2022	33.89	34.05	33.73	33.90	168,748	-0.23(-0.69%)
Jul 08, 2022	34.18	34.28	33.92	34.14	132,226	-0.08(-0.22%)
Jul 07, 2022	34.02	34.29	34.02	34.21	156,834	+0.53(+1.56%)
Jul 06, 2022	33.69	33.88	33.39	33.69	137,253	-0.05(-0.14%)
Jul 05, 2022	33.58	33.73	33.07	33.73	206,791	-0.31(-0.91%)