Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	22.63	22.63	22.37	22.50	461,757	+0.11(+0.48%)
Dec 28, 2018	22.53	22.73	22.38	22.40	166,688	-0.01(-0.04%)
Dec 27, 2018	22.27	22.40	21.69	22.40	216,076	+0.13(+0.59%)
Dec 26, 2018	21.56	22.30	21.26	22.27	225,619	+0.82(+3.85%)
Dec 24, 2018	21.90	21.98	21.45	21.45	150,201	-0.60(-2.73%)
Dec 21, 2018	22.28	22.74	21.98	22.05	217,846	-0.34(-1.52%)
Dec 20, 2018	22.63	22.73	22.11	22.39	241,849	-0.30(-1.33%)
Dec 19, 2018	23.01	23.22	22.55	22.69	109,959	-0.26(-1.14%)
Dec 18, 2018	23.21	23.26	22.83	22.95	201,116	-0.03(-0.14%)
Dec 17, 2018	23.49	23.55	22.91	22.99	99,354	-0.57(-2.43%)
Dec 14, 2018	23.60	23.75	23.49	23.56	98,231	-0.20(-0.84%)
Dec 13, 2018	23.71	23.87	23.65	23.76	60,993	+0.04(+0.19%)
Dec 12, 2018	23.94	23.99	23.71	23.71	146,494	-0.02(-0.08%)
Dec 11, 2018	24.05	24.05	23.64	23.73	83,840	-0.07(-0.29%)
Dec 10, 2018	23.84	23.86	23.31	23.80	140,069	-0.04(-0.17%)
Dec 07, 2018	24.22	24.28	23.76	23.85	135,542	-0.30(-1.25%)
Dec 06, 2018	23.99	24.19	23.57	24.15	174,328	-0.08(-0.34%)
Dec 04, 2018	24.81	24.84	24.19	24.23	198,176	-0.57(-2.31%)
Dec 03, 2018	24.90	24.90	24.68	24.80	141,959	+0.22(+0.90%)
Nov 30, 2018	24.44	24.61	24.41	24.58	101,901	+0.15(+0.60%)
Nov 29, 2018	24.43	24.55	24.26	24.43	332,105	+0.01(+0.03%)
Nov 28, 2018	24.25	24.47	24.12	24.43	99,988	+0.28(+1.15%)
Nov 27, 2018	23.93	24.17	23.93	24.15	69,602	+0.15(+0.61%)
Nov 26, 2018	23.93	24.03	23.90	24.00	74,351	+0.27(+1.14%)
Nov 23, 2018	23.76	23.77	23.71	23.73	32,540	-0.15(-0.62%)
Nov 21, 2018		23.88	23.88	23.88	0	+0.05(+0.21%)
Nov 20, 2018	24.06	24.18	23.80	23.83	130,118	-0.47(-1.95%)
Nov 19, 2018	24.45	24.50	24.17	24.30	110,293	-0.12(-0.50%)
Nov 16, 2018	24.25	24.49	24.24	24.43	58,351	+0.24(+0.98%)
Nov 15, 2018	24.09	24.24	23.90	24.19	73,680	+0.07(+0.30%)
Nov 14, 2018	24.46	24.46	23.98	24.11	59,153	-0.08(-0.34%)
Nov 13, 2018	24.29	24.45	24.20	24.20	96,470	-0.08(-0.34%)
Nov 12, 2018	24.62	24.62	24.28	24.28	77,244	-0.36(-1.46%)
Nov 09, 2018	24.71	24.71	24.47	24.64	52,602	-0.18(-0.72%)
Nov 08, 2018	24.85	24.92	24.77	24.82	85,453	-0.06(-0.23%)
Nov 07, 2018	24.70	24.88	24.56	24.88	132,116	+0.40(+1.64%)
Nov 06, 2018	24.37	24.47	24.36	24.47	40,709	+0.11(+0.47%)
Nov 05, 2018	24.21	24.41	24.20	24.36	169,568	+0.24(+0.98%)
Nov 02, 2018	24.40	24.40	23.96	24.12	131,995	-0.03(-0.14%)
Nov 01, 2018	24.17	24.19	24.09	24.16	93,246	+0.04(+0.17%)
Oct 31, 2018	24.23	24.31	24.08	24.11	101,090	+0.16(+0.68%)
Oct 30, 2018	23.64	24.03	23.64	23.95	52,066	+0.35(+1.49%)
Oct 29, 2018	23.82	23.98	23.39	23.60	117,205	+0.10(+0.42%)
Oct 26, 2018	23.71	23.77	23.34	23.50	88,567	-0.42(-1.74%)
Oct 25, 2018	23.83	24.02	23.77	23.92	46,343	+0.29(+1.21%)
Oct 24, 2018	24.09	24.09	23.62	23.63	95,269	-0.47(-1.93%)
Oct 23, 2018	23.97	24.19	23.74	24.10	169,173	-0.10(-0.41%)
Oct 22, 2018	24.47	24.47	24.20	24.20	86,445	-0.16(-0.67%)
Oct 19, 2018	24.29	24.52	24.29	24.36	62,144	+0.06(+0.24%)
Oct 18, 2018	24.43	24.58	24.20	24.30	63,429	-0.23(-0.93%)
Oct 17, 2018	24.51	24.59	24.32	24.53	163,324	+0.02(+0.10%)
Oct 16, 2018	24.29	24.52	24.18	24.51	97,407	+0.38(+1.59%)
Oct 15, 2018	24.19	24.32	24.10	24.12	63,979	-0.02(-0.10%)
Oct 12, 2018	24.25	24.34	23.92	24.15	81,961	+0.13(+0.54%)
Oct 11, 2018	24.48	24.56	23.91	24.02	175,770	-0.55(-2.23%)
Oct 10, 2018	25.13	25.21	24.56	24.56	359,513	-0.57(-2.28%)
Oct 09, 2018	25.10	25.18	25.05	25.14	86,004	+0.02(+0.10%)
Oct 08, 2018	25.00	25.12	24.98	25.11	65,384	+0.10(+0.39%)
Oct 05, 2018	25.14	25.19	24.99	25.01	74,499	-0.08(-0.33%)
Oct 04, 2018	25.19	25.19	24.97	25.10	74,102	-0.11(-0.42%)
Oct 03, 2018	25.29	25.36	25.17	25.20	63,461	+0.02(+0.07%)
Oct 02, 2018	25.13	25.23	25.12	25.19	121,244	+0.07(+0.26%)