Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	24.07	24.15	23.92	23.95	101,774	+0.16(+0.68%)
Oct 30, 2018	23.48	23.87	23.48	23.79	52,418	+0.35(+1.49%)
Oct 29, 2018	23.66	23.82	23.23	23.44	117,997	+0.10(+0.42%)
Oct 26, 2018	23.56	23.61	23.18	23.34	89,166	-0.41(-1.74%)
Oct 25, 2018	23.67	23.86	23.61	23.76	46,657	+0.28(+1.21%)
Oct 24, 2018	23.93	23.93	23.47	23.47	95,913	-0.46(-1.93%)
Oct 23, 2018	23.81	24.03	23.58	23.94	170,316	-0.10(-0.41%)
Oct 22, 2018	24.31	24.31	24.03	24.03	87,029	-0.16(-0.67%)
Oct 19, 2018	24.13	24.36	24.13	24.20	62,564	+0.06(+0.24%)
Oct 18, 2018	24.26	24.42	24.03	24.14	63,858	-0.23(-0.93%)
Oct 17, 2018	24.34	24.42	24.16	24.37	164,428	+0.02(+0.10%)
Oct 16, 2018	24.12	24.36	24.02	24.34	98,066	+0.38(+1.59%)
Oct 15, 2018	24.03	24.16	23.94	23.96	64,411	-0.02(-0.10%)
Oct 12, 2018	24.09	24.18	23.76	23.99	82,516	+0.13(+0.54%)
Oct 11, 2018	24.32	24.39	23.75	23.86	176,958	-0.54(-2.23%)
Oct 10, 2018	24.96	25.04	24.40	24.40	361,943	-0.57(-2.27%)
Oct 09, 2018	24.94	25.01	24.89	24.97	86,586	+0.02(+0.10%)
Oct 08, 2018	24.83	24.96	24.81	24.94	65,826	+0.10(+0.39%)
Oct 05, 2018	24.98	25.02	24.82	24.85	75,003	-0.08(-0.33%)
Oct 04, 2018	25.02	25.02	24.81	24.93	74,603	-0.11(-0.42%)
Oct 03, 2018	25.12	25.19	25.00	25.03	63,890	+0.02(+0.06%)
Oct 02, 2018	24.96	25.07	24.95	25.02	122,064	+0.07(+0.26%)
Oct 01, 2018	24.98	25.02	24.89	24.95	57,096	+0.08(+0.33%)
Sep 28, 2018	24.76	24.93	24.74	24.87	31,774	+0.06(+0.23%)
Sep 27, 2018	24.73	24.90	24.73	24.81	32,991	+0.07(+0.30%)
Sep 26, 2018	24.89	24.94	24.72	24.74	49,023	-0.11(-0.43%)
Sep 25, 2018	24.99	25.01	24.85	24.85	75,941	-0.12(-0.49%)
Sep 24, 2018	25.09	25.09	24.94	24.97	65,845	-0.11(-0.42%)
Sep 21, 2018	25.11	25.15	25.07	25.07	53,204	+0.06(+0.22%)
Sep 20, 2018	24.93	25.04	24.92	25.02	91,942	+0.15(+0.61%)
Sep 19, 2018	24.95	24.97	24.86	24.86	99,392	-0.08(-0.32%)
Sep 18, 2018	24.89	24.98	24.89	24.95	36,395	+0.08(+0.32%)
Sep 17, 2018	24.90	24.96	24.86	24.86	55,721	-0.04(-0.16%)
Sep 14, 2018	24.96	24.96	24.84	24.90	55,319	-0.01(-0.03%)
Sep 13, 2018	24.86	24.94	24.86	24.91	46,590	+0.06(+0.26%)
Sep 12, 2018	24.89	24.91	24.81	24.85	73,801	-0.02(-0.06%)
Sep 11, 2018	24.78	24.90	24.74	24.86	61,750	+0.07(+0.29%)
Sep 10, 2018	24.84	24.89	24.75	24.79	34,607	+0.07(+0.29%)
Sep 07, 2018	24.74	24.81	24.70	24.72	56,935	-0.11(-0.45%)
Sep 06, 2018	24.87	24.93	24.78	24.83	23,760	-0.01(-0.03%)
Sep 05, 2018	24.78	24.89	24.76	24.84	59,098	+0.01(+0.05%)
Sep 04, 2018	24.88	24.88	24.76	24.83	59,917	-0.06(-0.23%)
Aug 31, 2018		24.88	24.88	24.88	0	-0.03(-0.11%)
Aug 30, 2018	25.00	25.00	24.90	24.91	59,032	-0.08(-0.32%)
Aug 29, 2018	24.99	25.03	24.90	24.99	72,057	+0.03(+0.13%)
Aug 28, 2018	25.03	25.03	24.92	24.96	86,043	+0.02(+0.08%)
Aug 27, 2018	24.95	24.96	24.90	24.94	77,584	+0.12(+0.47%)
Aug 24, 2018	24.78	24.83	24.74	24.82	29,586	+0.10(+0.42%)
Aug 23, 2018	24.74	24.77	24.72	24.72	59,390	-0.04(-0.16%)
Aug 22, 2018	24.85	24.85	24.74	24.76	63,445	-0.12(-0.48%)
Aug 21, 2018	24.94	24.94	24.86	24.88	61,132	+0.05(+0.19%)
Aug 20, 2018	24.92	24.92	24.81	24.83	66,697	+0.03(+0.13%)
Aug 17, 2018	24.62	24.81	24.62	24.80	46,617	+0.16(+0.65%)
Aug 16, 2018	24.49	24.64	24.45	24.64	21,565	+0.24(+0.99%)
Aug 15, 2018	24.31	24.40	24.21	24.40	33,829	-0.06(-0.26%)
Aug 14, 2018	24.38	24.48	24.37	24.46	62,872	+0.13(+0.53%)
Aug 13, 2018	24.43	24.44	24.29	24.33	68,001	-0.08(-0.33%)
Aug 10, 2018	24.41	24.46	24.31	24.41	52,957	-0.10(-0.43%)
Aug 09, 2018	24.49	24.57	24.49	24.52	44,428	+0.01(+0.03%)
Aug 08, 2018	24.51	24.51	24.44	24.51	46,492	-0.02(-0.10%)
Aug 07, 2018	24.56	24.58	24.51	24.53	89,927	+0.03(+0.13%)
Aug 06, 2018	24.47	24.56	24.44	24.50	42,196	+0.08(+0.33%)
Aug 03, 2018	24.32	24.46	24.32	24.42	65,015	+0.06(+0.23%)
Aug 02, 2018	24.20	24.37	24.17	24.37	41,073	+0.14(+0.60%)