Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	28.05	28.05	27.58	27.70	297,979	-0.44(-1.56%)
Jan 30, 2020	27.99	28.14	27.83	28.13	110,297	+0.06(+0.22%)
Jan 29, 2020	28.27	28.27	28.05	28.07	124,242	-0.07(-0.24%)
Jan 28, 2020	28.04	28.19	27.96	28.14	84,175	+0.25(+0.89%)
Jan 27, 2020	27.91	28.03	27.87	27.89	245,519	-0.36(-1.28%)
Jan 24, 2020	28.57	28.57	28.14	28.26	253,102	-0.26(-0.90%)
Jan 23, 2020	28.44	28.52	28.27	28.51	192,783	+0.08(+0.27%)
Jan 22, 2020	28.53	28.57	28.43	28.44	273,757	+0.01(+0.03%)
Jan 21, 2020	28.51	28.55	28.41	28.43	197,998	-0.09(-0.33%)
Jan 17, 2020	28.55	28.58	28.50	28.52	231,012	+0.05(+0.18%)
Jan 16, 2020	28.45	28.50	28.39	28.47	134,997	+0.15(+0.52%)
Jan 15, 2020	28.29	28.42	28.27	28.32	135,628	+0.05(+0.18%)
Jan 14, 2020	28.22	28.32	28.18	28.27	170,236	+0.04(+0.15%)
Jan 13, 2020	28.09	28.23	28.04	28.23	230,784	+0.19(+0.69%)
Jan 10, 2020	28.20	28.20	28.01	28.04	116,959	-0.03(-0.11%)
Jan 09, 2020	28.06	28.10	27.99	28.07	171,924	+0.09(+0.31%)
Jan 08, 2020	27.94	28.05	27.87	27.98	158,995	+0.07(+0.25%)
Jan 07, 2020	27.94	27.94	27.83	27.91	94,366	-0.07(-0.25%)
Jan 06, 2020	27.78	27.98	27.76	27.98	97,227	+0.07(+0.25%)
Jan 03, 2020	27.78	27.98	27.78	27.91	132,771	-0.10(-0.37%)
Jan 02, 2020	28.01	28.08	27.88	28.01	132,639	+0.09(+0.34%)
Dec 31, 2019	27.77	27.95	27.77	27.92	119,284	+0.12(+0.43%)
Dec 30, 2019	27.95	27.95	27.78	27.80	205,479	-0.15(-0.52%)
Dec 27, 2019	27.95	28.04	27.89	27.95	144,862	+0.08(+0.28%)
Dec 26, 2019	27.85	27.94	27.83	27.87	159,268	+0.07(+0.25%)
Dec 24, 2019	27.85	27.85	27.77	27.80	115,331	+0.03(+0.09%)
Dec 23, 2019	27.84	27.86	27.77	27.77	106,733	+0.01(+0.03%)
Dec 20, 2019	27.76	27.83	27.70	27.76	195,785	+0.19(+0.69%)
Dec 19, 2019	27.59	27.62	27.55	27.57	172,696	+0.02(+0.06%)
Dec 18, 2019	27.56	27.60	27.48	27.56	124,998	+0.03(+0.09%)
Dec 17, 2019	27.54	27.57	27.49	27.53	180,649	-0.01(-0.03%)
Dec 16, 2019	27.52	27.57	27.45	27.54	152,817	+0.28(+1.03%)
Dec 13, 2019	27.28	27.40	27.18	27.26	246,413	+0.08(+0.28%)
Dec 12, 2019	27.02	27.28	26.98	27.18	153,936	+0.18(+0.67%)
Dec 11, 2019	27.01	27.05	26.93	27.00	146,227	+0.04(+0.16%)
Dec 10, 2019	26.99	27.01	26.88	26.96	141,409	-0.03(-0.09%)
Dec 09, 2019	26.99	27.05	26.95	26.99	135,817	-0.01(-0.03%)
Dec 06, 2019	26.96	27.06	26.87	26.99	81,551	+0.23(+0.88%)
Dec 05, 2019	26.83	26.83	26.67	26.76	65,334	+0.03(+0.10%)
Dec 04, 2019	26.65	26.76	26.62	26.73	114,019	+0.18(+0.69%)
Dec 03, 2019	26.54	26.58	26.38	26.55	136,994	-0.16(-0.61%)
Dec 02, 2019	26.87	26.87	26.71	26.71	250,705	-0.13(-0.49%)
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%)