Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	24.47	24.53	24.39	24.45	102,749	+0.08(+0.32%)
Jul 30, 2018	24.38	24.43	24.33	24.37	71,578	+0.04(+0.17%)
Jul 27, 2018	24.48	24.48	24.22	24.33	51,861	-0.16(-0.66%)
Jul 26, 2018	24.44	24.59	24.43	24.49	46,019	+0.08(+0.32%)
Jul 25, 2018	24.30	24.43	24.26	24.41	62,929	+0.11(+0.44%)
Jul 24, 2018	24.30	24.34	24.21	24.30	49,095	+0.13(+0.54%)
Jul 23, 2018	24.18	24.23	24.06	24.17	40,781	+0.02(+0.10%)
Jul 20, 2018	24.21	24.21	24.11	24.15	28,343	-0.05(-0.20%)
Jul 19, 2018	24.15	24.26	24.14	24.20	40,761	+0.06(+0.27%)
Jul 18, 2018	24.18	24.18	24.08	24.13	44,785	-0.05(-0.20%)
Jul 17, 2018	24.13	24.21	24.13	24.18	31,352	+0.05(+0.20%)
Jul 16, 2018	24.14	24.15	24.07	24.13	45,554	+0.01(+0.03%)
Jul 13, 2018	24.16	24.16	24.05	24.13	55,362	+0.02(+0.07%)
Jul 12, 2018	24.07	24.14	24.05	24.11	93,352	+0.05(+0.20%)
Jul 11, 2018	24.13	24.19	24.04	24.06	84,030	-0.20(-0.83%)
Jul 10, 2018	24.21	24.26	24.17	24.26	44,167	+0.13(+0.54%)
Jul 09, 2018	24.17	24.21	24.07	24.13	74,445	+0.07(+0.30%)
Jul 06, 2018	23.88	24.08	23.88	24.06	38,096	+0.19(+0.81%)
Jul 05, 2018	23.83	23.87	23.74	23.87	27,464	+0.15(+0.62%)
Jul 03, 2018		23.72	23.72	23.72	0	+0.15(+0.65%)
Jul 02, 2018	23.57	23.64	23.50	23.57	27,172	-0.15(-0.64%)
Jun 29, 2018	23.72	23.85	23.70	23.72	153,380	+0.03(+0.14%)
Jun 28, 2018	23.53	23.70	23.49	23.68	32,032	+0.20(+0.85%)
Jun 27, 2018	23.66	23.73	23.49	23.49	38,496	-0.16(-0.69%)
Jun 26, 2018	23.66	23.71	23.61	23.65	39,702	+0.01(+0.03%)
Jun 25, 2018	23.77	23.77	23.54	23.64	62,707	-0.19(-0.82%)
Jun 22, 2018	23.88	23.92	23.79	23.83	31,426	+0.13(+0.55%)
Jun 21, 2018	23.82	23.82	23.69	23.70	64,871	-0.13(-0.54%)
Jun 20, 2018	23.83	23.85	23.77	23.83	25,143	+0.06(+0.27%)
Jun 19, 2018	23.58	23.79	23.56	23.77	63,568	+0.03(+0.14%)
Jun 18, 2018	23.72	23.82	23.65	23.74	54,193	-0.04(-0.17%)
Jun 15, 2018		24.11	23.70	23.78	27,664	-0.07(-0.30%)
Jun 14, 2018	23.88	23.88	23.80	23.85	24,132	+0.08(+0.35%)
Jun 13, 2018	23.96	23.96	23.77	23.77	66,304	-0.19(-0.80%)
Jun 12, 2018	24.00	24.00	23.92	23.96	52,156	-0.03(-0.13%)
Jun 11, 2018	23.94	24.00	23.89	23.99	36,161	+0.10(+0.42%)
Jun 08, 2018	23.81	23.90	23.81	23.89	32,325	+0.02(+0.09%)
Jun 07, 2018	23.83	23.91	23.81	23.87	41,887	+0.07(+0.30%)
Jun 06, 2018		23.80	23.66	23.80	31,373	+0.10(+0.44%)
Jun 05, 2018	23.72	23.73	23.64	23.69	50,859	+0.03(+0.14%)
Jun 04, 2018	23.72	23.74	23.64	23.66	32,116	+0.07(+0.31%)
Jun 01, 2018	23.59	23.66	23.56	23.59	19,333	+0.13(+0.55%)
May 31, 2018	23.57	23.57	23.41	23.46	54,315	-0.13(-0.54%)
May 30, 2018	23.40	23.64	23.35	23.59	34,481	+0.28(+1.20%)
May 29, 2018	23.40	23.41	23.16	23.31	78,952	-0.16(-0.67%)
May 25, 2018		23.46	23.46	23.46	0	-0.07(-0.29%)
May 24, 2018	23.60	23.61	23.42	23.53	46,086	-0.12(-0.51%)
May 23, 2018	23.56	23.65	23.50	23.65	123,782	+0.02(+0.07%)
May 22, 2018	23.66	23.72	23.57	23.64	36,648	+0.05(+0.23%)
May 21, 2018	23.53	23.59	23.46	23.58	26,237	+0.19(+0.80%)
May 18, 2018	23.47	23.47	23.33	23.40	30,635	-0.07(-0.29%)
May 17, 2018	23.50	23.55	23.43	23.47	44,091	+0.00(+0.02%)
May 16, 2018	23.41	23.53	23.41	23.46	38,333	-0.02(-0.07%)
May 15, 2018	23.42	23.52	23.37	23.48	44,116	-0.10(-0.44%)
May 14, 2018	23.65	23.67	23.52	23.58	52,108	-0.01(-0.03%)
May 11, 2018	23.52	23.62	23.52	23.59	36,024	+0.11(+0.48%)
May 10, 2018	23.29	23.48	23.29	23.48	113,045	+0.26(+1.14%)
May 09, 2018	23.13	23.22	23.08	23.21	32,533	+0.23(+1.01%)
May 08, 2018	23.10	23.10	22.94	22.98	31,631	-0.08(-0.35%)
May 07, 2018	23.15	23.20	23.06	23.06	59,473	+0.06(+0.27%)
May 04, 2018	22.74	23.11	22.74	23.00	57,160	+0.18(+0.80%)
May 03, 2018	22.84	22.88	22.56	22.82	37,980	-0.04(-0.16%)
May 02, 2018	23.00	23.04	22.85	22.85	31,145	-0.14(-0.62%)