Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.80	23.81	23.65	23.70	386,788	-0.23(-0.94%)
May 30, 2019	24.04	24.10	23.88	23.93	86,221	-0.09(-0.38%)
May 29, 2019	24.06	24.08	23.88	24.02	123,506	-0.18(-0.76%)
May 28, 2019	24.63	24.63	24.18	24.20	143,286	-0.36(-1.46%)
May 24, 2019	24.65	24.65	24.52	24.56	106,217	+0.05(+0.20%)
May 23, 2019	24.51	24.51	24.37	24.51	76,697	-0.22(-0.88%)
May 22, 2019	24.73	24.74	24.64	24.73	94,932	-0.11(-0.44%)
May 21, 2019	24.81	24.89	24.76	24.84	104,769	+0.17(+0.68%)
May 20, 2019	24.73	24.78	24.60	24.67	62,877	-0.20(-0.81%)
May 17, 2019	24.78	24.98	24.71	24.87	85,859	-0.06(-0.23%)
May 16, 2019	24.84	25.03	24.84	24.93	148,280	+0.13(+0.54%)
May 15, 2019	24.63	24.84	24.54	24.79	132,012	+0.07(+0.27%)
May 14, 2019	24.61	24.84	24.60	24.73	97,991	+0.18(+0.75%)
May 13, 2019	24.61	24.68	24.43	24.54	191,952	-0.43(-1.71%)
May 10, 2019	24.77	25.04	24.53	24.97	102,984	+0.11(+0.44%)
May 09, 2019	24.79	24.90	24.59	24.86	151,452	-0.06(-0.25%)
May 08, 2019	24.99	25.06	24.91	24.92	94,364	-0.15(-0.58%)
May 07, 2019	25.20	25.21	24.87	25.07	245,899	-0.26(-1.02%)
May 06, 2019	25.14	25.38	25.13	25.33	116,309	-0.13(-0.50%)
May 03, 2019	25.34	25.47	25.32	25.45	97,355	+0.23(+0.89%)
May 02, 2019	25.31	25.35	25.12	25.23	119,505	-0.13(-0.49%)
May 01, 2019	25.53	25.56	25.31	25.35	159,818	-0.17(-0.65%)
Apr 30, 2019	25.42	25.54	25.34	25.52	131,632	+0.10(+0.39%)
Apr 29, 2019	25.40	25.46	25.39	25.42	294,509	+0.03(+0.10%)
Apr 26, 2019	25.28	25.40	25.26	25.39	171,360	+0.09(+0.36%)
Apr 25, 2019	25.35	25.35	25.19	25.30	262,524	-0.12(-0.48%)
Apr 24, 2019	25.43	25.46	25.37	25.42	109,760	-0.03(-0.12%)
Apr 23, 2019	25.34	25.46	25.31	25.45	80,958	+0.11(+0.43%)
Apr 22, 2019	25.32	25.34	25.29	25.34	182,106	+0.02(+0.10%)
Apr 18, 2019	25.43	25.43	25.29	25.32	162,978	-0.04(-0.16%)
Apr 17, 2019	25.46	25.47	25.34	25.36	78,071	-0.05(-0.19%)
Apr 16, 2019	25.39	25.43	25.36	25.41	142,310	+0.02(+0.09%)
Apr 15, 2019	25.39	25.39	25.32	25.39	107,684	+0.02(+0.07%)
Apr 12, 2019	25.34	25.37	25.29	25.37	55,563	+0.08(+0.33%)
Apr 11, 2019	25.32	25.34	25.20	25.29	126,423	+0.03(+0.13%)
Apr 10, 2019	25.24	25.28	25.21	25.25	97,650	+0.09(+0.37%)
Apr 09, 2019	25.34	25.34	25.14	25.16	180,399	-0.21(-0.84%)
Apr 08, 2019	25.37	25.37	25.30	25.37	160,652	+0.03(+0.12%)
Apr 05, 2019	25.30	25.37	25.24	25.34	159,984	+0.12(+0.46%)
Apr 04, 2019	25.19	25.26	25.16	25.23	88,844	+0.03(+0.13%)
Apr 03, 2019	25.30	25.30	25.13	25.19	137,784	-0.02(-0.10%)
Apr 02, 2019	25.24	25.26	25.18	25.22	93,149	-0.03(-0.10%)
Apr 01, 2019	25.18	25.24	25.08	25.24	223,280	+0.23(+0.90%)
Mar 29, 2019	25.15	25.15	24.96	25.02	88,015	+0.08(+0.33%)
Mar 28, 2019	24.93	24.98	24.82	24.94	138,147	+0.05(+0.20%)
Mar 27, 2019	24.99	25.05	24.76	24.89	66,768	-0.08(-0.33%)
Mar 26, 2019	24.90	25.03	24.85	24.97	97,761	+0.24(+0.98%)
Mar 25, 2019	24.76	24.82	24.64	24.73	160,021	-0.08(-0.30%)
Mar 22, 2019	25.10	25.14	24.79	24.80	182,736	-0.38(-1.53%)
Mar 21, 2019	24.89	25.22	24.89	25.19	177,005	+0.21(+0.84%)
Mar 20, 2019	25.01	25.13	24.90	24.98	103,791	-0.06(-0.23%)
Mar 19, 2019	25.23	25.23	24.94	25.04	138,494	-0.03(-0.13%)
Mar 18, 2019	25.01	25.14	24.99	25.07	120,413	+0.06(+0.23%)
Mar 15, 2019	24.94	25.04	24.89	25.01	119,629	+0.13(+0.53%)
Mar 14, 2019	24.89	24.92	24.81	24.88	102,515	+0.02(+0.07%)
Mar 13, 2019	24.79	24.91	24.75	24.86	132,606	+0.15(+0.63%)
Mar 12, 2019	24.69	24.81	24.66	24.71	136,325	+0.07(+0.28%)
Mar 11, 2019	24.41	24.69	24.41	24.64	101,462	+0.26(+1.08%)
Mar 08, 2019	24.33	24.38	24.18	24.38	112,863	-0.06(-0.24%)
Mar 07, 2019	24.57	24.57	24.34	24.43	108,096	-0.11(-0.44%)
Mar 06, 2019	24.68	24.68	24.50	24.54	95,871	-0.07(-0.30%)
Mar 05, 2019	24.67	24.68	24.57	24.61	107,125	-0.04(-0.17%)
Mar 04, 2019	24.74	24.75	24.42	24.66	175,855	+0.06(+0.23%)