Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	26.89	26.92	26.84	26.84	97,955	-0.08(-0.31%)
Nov 27, 2019	26.89	26.96	26.84	26.93	93,972	+0.12(+0.43%)
Nov 26, 2019	26.87	26.87	26.75	26.81	133,460	-0.01(-0.04%)
Nov 25, 2019	26.77	26.83	26.73	26.82	130,802	+0.15(+0.57%)
Nov 22, 2019	26.70	26.71	26.60	26.67	98,073	+0.02(+0.06%)
Nov 21, 2019	26.69	26.69	26.56	26.65	151,279	-0.03(-0.13%)
Nov 20, 2019	26.66	26.72	26.58	26.69	144,903	-0.02(-0.06%)
Nov 19, 2019	26.80	26.85	26.67	26.70	107,520	-0.09(-0.35%)
Nov 18, 2019	26.78	26.84	26.72	26.80	167,332	+0.03(+0.10%)
Nov 15, 2019	26.69	26.77	26.61	26.77	74,990	+0.20(+0.74%)
Nov 14, 2019	26.54	26.60	26.48	26.58	83,713	-0.01(-0.03%)
Nov 13, 2019	26.50	26.64	26.48	26.58	66,059	+0.02(+0.06%)
Nov 12, 2019	26.60	26.68	26.51	26.57	217,117	+0.01(+0.03%)
Nov 11, 2019	26.53	26.60	26.49	26.56	77,371	-0.05(-0.19%)
Nov 08, 2019	26.51	26.61	26.44	26.61	106,158	+0.10(+0.38%)
Nov 07, 2019	26.65	26.67	26.50	26.51	100,298	+0.00(+0.00%)
Nov 06, 2019	26.57	26.57	26.47	26.51	131,204	-0.05(-0.19%)
Nov 05, 2019	26.59	26.59	26.48	26.56	157,454	-0.02(-0.06%)
Nov 04, 2019	26.58	26.62	26.54	26.58	144,429	+0.14(+0.52%)
Nov 01, 2019	26.28	26.45	26.28	26.44	78,271	+0.27(+1.04%)
Oct 31, 2019	26.26	26.26	26.06	26.17	111,986	-0.08(-0.29%)
Oct 30, 2019	26.27	26.27	26.12	26.24	117,633	+0.02(+0.06%)
Oct 29, 2019	26.25	26.30	26.19	26.23	123,560	-0.03(-0.13%)
Oct 28, 2019	26.29	26.33	26.23	26.26	179,287	+0.04(+0.16%)
Oct 25, 2019	26.19	26.24	26.13	26.22	79,911	+0.02(+0.06%)
Oct 24, 2019	26.35	26.35	26.13	26.20	128,471	-0.06(-0.23%)
Oct 23, 2019	26.19	26.26	26.12	26.26	123,095	+0.09(+0.36%)
Oct 22, 2019	26.16	26.28	26.09	26.17	130,078	+0.10(+0.39%)
Oct 21, 2019	25.99	26.06	25.90	26.06	67,446	+0.24(+0.93%)
Oct 18, 2019	25.84	25.91	25.78	25.83	153,144	-0.01(-0.03%)
Oct 17, 2019	25.89	25.89	25.74	25.83	125,840	+0.10(+0.40%)
Oct 16, 2019	25.81	25.83	25.73	25.73	90,660	-0.07(-0.26%)
Oct 15, 2019	25.70	25.87	25.68	25.80	76,681	+0.20(+0.77%)
Oct 14, 2019	25.63	25.65	25.56	25.60	79,025	-0.03(-0.10%)
Oct 11, 2019	25.70	25.83	25.60	25.63	138,497	+0.22(+0.87%)
Oct 10, 2019	25.29	25.48	25.26	25.41	101,208	+0.18(+0.71%)
Oct 09, 2019	25.29	25.34	25.14	25.23	72,940	+0.15(+0.61%)
Oct 08, 2019	25.43	25.43	25.07	25.07	118,403	-0.39(-1.54%)
Oct 07, 2019	25.51	25.59	25.44	25.47	133,980	-0.07(-0.27%)
Oct 04, 2019	25.32	25.54	25.27	25.54	111,547	+0.30(+1.18%)
Oct 03, 2019	25.10	25.24	24.87	25.24	155,513	+0.20(+0.78%)
Oct 02, 2019	25.36	25.36	24.95	25.04	237,114	-0.46(-1.81%)
Oct 01, 2019	25.88	25.88	25.44	25.50	141,479	-0.27(-1.06%)
Sep 30, 2019	25.71	25.82	25.71	25.77	92,387	+0.13(+0.50%)
Sep 27, 2019	25.77	25.83	25.55	25.65	97,838	-0.08(-0.30%)
Sep 26, 2019	25.74	25.77	25.62	25.72	87,640	-0.01(-0.03%)
Sep 25, 2019	25.68	25.78	25.64	25.73	42,752	+0.08(+0.30%)
Sep 24, 2019	25.90	25.90	25.59	25.66	207,693	-0.14(-0.56%)
Sep 23, 2019	25.71	25.85	25.71	25.80	61,036	+0.01(+0.03%)
Sep 20, 2019	25.92	25.92	25.76	25.79	138,146	-0.02(-0.09%)
Sep 19, 2019	25.87	25.92	25.80	25.81	144,750	+0.01(+0.06%)
Sep 18, 2019	25.76	25.82	25.65	25.80	89,707	+0.04(+0.16%)
Sep 17, 2019	25.70	25.77	25.68	25.76	90,002	+0.01(+0.03%)
Sep 16, 2019	25.74	25.77	25.67	25.75	57,597	+0.02(+0.07%)
Sep 13, 2019	25.86	25.86	25.72	25.73	63,965	-0.08(-0.31%)
Sep 12, 2019	25.84	25.85	25.67	25.81	120,279	+0.05(+0.21%)
Sep 11, 2019	25.59	25.76	25.55	25.76	103,222	+0.19(+0.76%)
Sep 10, 2019	25.42	25.56	25.39	25.56	129,710	+0.18(+0.70%)
Sep 09, 2019	25.29	25.41	25.28	25.39	74,621	+0.13(+0.52%)
Sep 06, 2019	25.25	25.30	25.17	25.25	104,003	+0.05(+0.21%)
Sep 05, 2019	25.16	25.30	25.14	25.20	78,830	+0.30(+1.19%)
Sep 04, 2019	24.84	25.01	24.84	24.90	146,781	+0.19(+0.77%)