Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	42.98	42.98	42.43	42.43	245,062	-0.56(-1.29%)
Jan 30, 2024	42.90	43.02	42.83	42.99	310,517	+0.11(+0.25%)
Jan 29, 2024	42.71	42.91	42.61	42.88	181,289	+0.18(+0.42%)
Jan 26, 2024	42.80	42.84	42.60	42.70	340,333	-0.20(-0.46%)
Jan 25, 2024	42.85	42.90	42.67	42.90	324,237	+0.41(+0.96%)
Jan 24, 2024	42.67	42.76	42.48	42.49	261,879	+0.01(+0.02%)
Jan 23, 2024	42.42	42.54	42.31	42.48	258,945	+0.06(+0.14%)
Jan 22, 2024	42.35	42.55	42.29	42.42	224,658	+0.16(+0.38%)
Jan 19, 2024	41.90	42.29	41.76	42.27	307,596	+0.42(+1.00%)
Jan 18, 2024	41.76	41.89	41.52	41.85	248,280	+0.27(+0.64%)
Jan 17, 2024	41.64	41.70	41.39	41.58	246,827	-0.31(-0.73%)
Jan 16, 2024	42.05	42.07	41.75	41.89	195,012	-0.16(-0.38%)
Jan 12, 2024	42.14	42.25	41.93	42.05	206,930	+0.11(+0.26%)
Jan 11, 2024	42.03	42.03	41.64	41.94	213,617	-0.04(-0.09%)
Jan 10, 2024	41.92	42.07	41.84	41.98	221,555	+0.07(+0.17%)
Jan 09, 2024	41.95	42.01	41.77	41.91	196,744	-0.24(-0.56%)
Jan 08, 2024	41.72	42.15	41.65	42.15	345,588	+0.39(+0.93%)
Jan 05, 2024	41.82	42.01	41.66	41.76	228,466	-0.01(-0.02%)
Jan 04, 2024	41.82	42.04	41.70	41.77	265,590	+0.10(+0.24%)
Jan 03, 2024	41.82	41.91	41.57	41.67	471,429	-0.28(-0.66%)
Jan 02, 2024	41.74	42.11	41.71	41.95	325,985	+0.02(+0.05%)
Dec 29, 2023	42.04	42.10	41.79	41.93	327,401	-0.14(-0.33%)
Dec 28, 2023	42.12	42.13	42.00	42.07	207,190	-0.07(-0.16%)
Dec 27, 2023	42.04	42.15	41.98	42.14	209,829	+0.16(+0.38%)
Dec 26, 2023	41.81	42.09	41.79	41.98	228,472	+0.13(+0.31%)
Dec 22, 2023	41.87	42.11	41.75	41.85	172,625	+0.13(+0.31%)
Dec 21, 2023	41.59	41.72	41.33	41.72	299,001	+0.48(+1.15%)
Dec 20, 2023	41.83	41.92	41.24	41.24	384,281	-0.57(-1.35%)
Dec 19, 2023	41.56	41.81	41.53	41.81	438,544	+0.35(+0.84%)
Dec 18, 2023	41.53	41.60	41.46	41.46	231,450	+0.25(+0.60%)
Dec 15, 2023	41.35	41.44	41.16	41.21	215,994	-0.16(-0.38%)
Dec 14, 2023	41.11	41.48	41.11	41.37	531,734	+0.52(+1.26%)
Dec 13, 2023	40.23	40.87	40.15	40.86	242,170	+0.72(+1.80%)
Dec 12, 2023	40.13	40.24	39.97	40.14	286,343	+0.00(+0.00%)
Dec 11, 2023	39.99	40.16	39.96	40.14	194,699	+0.17(+0.42%)
Dec 08, 2023	39.81	40.06	39.76	39.97	199,264	+0.14(+0.35%)
Dec 07, 2023	39.78	39.88	39.68	39.83	284,005	+0.15(+0.37%)
Dec 06, 2023	40.06	40.06	39.65	39.68	247,610	-0.27(-0.66%)
Dec 05, 2023	40.04	40.06	39.89	39.95	295,233	-0.15(-0.37%)
Dec 04, 2023	39.95	40.13	39.94	40.10	166,415	-0.04(-0.10%)
Dec 01, 2023	39.80	40.17	39.71	40.14	233,444	+0.31(+0.79%)
Nov 30, 2023	39.69	39.84	39.57	39.82	250,899	+0.24(+0.60%)
Nov 29, 2023	39.71	39.82	39.57	39.59	225,695	+0.02(+0.05%)
Nov 28, 2023	39.46	39.67	39.37	39.57	234,443	+0.08(+0.20%)
Nov 27, 2023	39.50	39.54	39.39	39.49	160,303	-0.03(-0.07%)
Nov 24, 2023	39.42	39.56	39.42	39.52	93,292	+0.11(+0.27%)
Nov 22, 2023	39.34	39.45	39.27	39.41	188,291	+0.12(+0.30%)
Nov 21, 2023	39.39	39.39	39.20	39.29	285,149	-0.14(-0.35%)
Nov 20, 2023	39.21	39.50	39.13	39.43	276,914	+0.22(+0.55%)
Nov 17, 2023	39.10	39.26	39.05	39.21	210,990	+0.24(+0.60%)
Nov 16, 2023	38.99	39.05	38.80	38.98	471,449	-0.09(-0.23%)
Nov 15, 2023	38.93	39.14	38.93	39.07	169,519	+0.20(+0.51%)
Nov 14, 2023	38.58	38.98	38.58	38.87	756,254	+0.78(+2.04%)
Nov 13, 2023	38.06	38.21	37.99	38.09	122,940	-0.06(-0.15%)
Nov 10, 2023	37.93	38.19	37.73	38.15	135,477	+0.47(+1.25%)
Nov 09, 2023	38.07	38.11	37.66	37.68	143,255	-0.27(-0.70%)
Nov 08, 2023	38.10	38.13	37.87	37.95	116,506	-0.13(-0.34%)
Nov 07, 2023	38.09	38.10	37.92	38.07	135,409	-0.10(-0.26%)
Nov 06, 2023	38.31	38.33	38.02	38.17	246,504	-0.17(-0.44%)
Nov 03, 2023	38.27	38.46	38.25	38.34	402,812	+0.27(+0.70%)
Nov 02, 2023	37.58	38.08	37.53	38.07	431,255	+0.76(+2.03%)