Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	24.88	24.88	24.67	24.76	67,400	+0.08(+0.32%)
Aug 29, 2019	24.65	24.74	24.59	24.68	115,352	+0.19(+0.79%)
Aug 28, 2019	24.36	24.53	24.32	24.49	59,706	+0.06(+0.24%)
Aug 27, 2019	24.69	24.74	24.36	24.43	64,119	-0.08(-0.34%)
Aug 26, 2019	24.59	24.60	24.48	24.52	56,205	+0.17(+0.69%)
Aug 23, 2019	24.90	24.95	24.28	24.35	191,067	-0.61(-2.44%)
Aug 22, 2019	24.95	25.01	24.83	24.95	78,102	+0.09(+0.37%)
Aug 21, 2019	24.93	24.93	24.84	24.86	79,161	+0.17(+0.68%)
Aug 20, 2019	24.90	24.90	24.69	24.69	115,703	-0.20(-0.81%)
Aug 19, 2019	24.89	24.96	24.79	24.90	95,075	+0.29(+1.17%)
Aug 16, 2019	24.43	24.64	24.43	24.61	80,312	+0.34(+1.39%)
Aug 15, 2019	24.29	24.38	24.14	24.27	85,565	+0.02(+0.07%)
Aug 14, 2019	24.60	24.60	24.25	24.25	191,036	-0.64(-2.58%)
Aug 13, 2019	24.68	25.04	24.64	24.90	73,142	+0.20(+0.82%)
Aug 12, 2019	24.87	24.87	24.57	24.69	77,421	-0.21(-0.85%)
Aug 09, 2019	25.06	25.06	24.78	24.90	106,964	-0.15(-0.61%)
Aug 08, 2019	24.72	25.06	24.70	25.06	115,102	+0.35(+1.40%)
Aug 07, 2019	24.41	24.74	24.23	24.71	156,611	+0.05(+0.21%)
Aug 06, 2019	24.62	24.69	24.42	24.66	193,090	+0.17(+0.69%)
Aug 05, 2019	24.84	24.89	24.29	24.49	237,099	-0.62(-2.45%)
Aug 02, 2019	25.25	25.25	25.02	25.11	150,792	-0.14(-0.57%)
Aug 01, 2019	25.48	25.70	25.24	25.25	101,555	-0.25(-0.97%)
Jul 31, 2019	25.71	25.71	25.32	25.50	108,849	-0.18(-0.72%)
Jul 30, 2019	25.66	25.68	25.58	25.68	110,771	-0.03(-0.13%)
Jul 29, 2019	25.73	25.73	25.67	25.71	79,645	+0.03(+0.13%)
Jul 26, 2019	25.60	25.71	25.59	25.68	56,384	+0.14(+0.53%)
Jul 25, 2019	25.65	25.67	25.50	25.55	65,597	-0.16(-0.62%)
Jul 24, 2019	25.59	25.71	25.57	25.71	52,412	+0.12(+0.46%)
Jul 23, 2019	25.57	25.60	25.48	25.59	84,728	+0.10(+0.40%)
Jul 22, 2019	25.45	25.50	25.40	25.49	89,730	+0.08(+0.33%)
Jul 19, 2019	25.59	25.61	25.40	25.40	62,543	-0.13(-0.50%)
Jul 18, 2019	25.39	25.56	25.36	25.53	73,826	+0.15(+0.60%)
Jul 17, 2019	25.52	25.52	25.37	25.38	104,667	-0.13(-0.50%)
Jul 16, 2019	25.66	25.66	25.45	25.50	82,073	-0.12(-0.46%)
Jul 15, 2019	25.67	25.67	25.57	25.62	97,760	+0.02(+0.07%)
Jul 12, 2019	25.54	25.62	25.54	25.60	89,196	+0.08(+0.33%)
Jul 11, 2019	25.60	25.61	25.42	25.52	94,534	-0.03(-0.10%)
Jul 10, 2019	25.55	25.60	25.49	25.55	104,783	+0.09(+0.36%)
Jul 09, 2019	25.41	25.48	25.37	25.45	71,211	-0.02(-0.07%)
Jul 08, 2019	25.50	25.54	25.41	25.47	90,078	-0.06(-0.23%)
Jul 05, 2019	25.47	25.54	25.33	25.53	102,226	-0.01(-0.03%)
Jul 03, 2019	25.44	25.55	25.41	25.54	44,775	+0.23(+0.90%)
Jul 02, 2019	25.25	25.33	25.23	25.31	118,378	+0.09(+0.37%)
Jul 01, 2019	25.39	25.45	25.16	25.22	132,606	+0.14(+0.54%)
Jun 28, 2019	24.99	25.11	24.99	25.08	147,594	+0.14(+0.58%)
Jun 27, 2019	24.95	25.01	24.92	24.94	50,998	+0.08(+0.31%)
Jun 26, 2019	25.04	25.04	24.86	24.86	65,494	-0.11(-0.44%)
Jun 25, 2019	25.17	25.17	24.91	24.97	118,248	-0.18(-0.71%)
Jun 24, 2019	25.22	25.23	25.12	25.15	120,166	-0.08(-0.30%)
Jun 21, 2019	25.23	25.26	25.11	25.22	72,020	+0.04(+0.15%)
Jun 20, 2019	25.16	25.23	25.05	25.19	83,326	+0.17(+0.67%)
Jun 19, 2019	24.95	25.04	24.90	25.02	88,315	+0.08(+0.33%)
Jun 18, 2019	24.90	25.04	24.89	24.94	108,571	+0.16(+0.65%)
Jun 17, 2019	24.76	24.82	24.70	24.78	136,750	+0.02(+0.07%)
Jun 14, 2019	24.76	24.79	24.69	24.76	86,458	-0.02(-0.10%)
Jun 13, 2019	24.78	24.81	24.70	24.79	59,757	+0.12(+0.47%)
Jun 12, 2019	24.71	24.76	24.65	24.67	96,709	-0.10(-0.40%)
Jun 11, 2019	24.80	24.84	24.72	24.77	121,196	+0.08(+0.30%)
Jun 10, 2019	24.79	24.80	24.68	24.69	88,372	+0.03(+0.10%)
Jun 07, 2019	24.68	24.79	24.66	24.67	81,908	+0.11(+0.44%)
Jun 06, 2019	24.43	24.57	24.41	24.56	72,103	+0.19(+0.79%)
Jun 05, 2019	24.37	24.38	24.24	24.37	109,874	+0.08(+0.34%)
Jun 04, 2019	24.03	24.28	24.02	24.28	149,009	+0.41(+1.71%)