Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	27.56	27.56	27.26	27.29	132,892	-0.33(-1.19%)
Nov 27, 2020	27.71	27.77	27.57	27.62	75,916	-0.04(-0.13%)
Nov 25, 2020	27.78	27.78	27.54	27.66	85,941	-0.18(-0.64%)
Nov 24, 2020	27.42	27.85	27.42	27.83	150,346	+0.65(+2.38%)
Nov 23, 2020	26.99	27.24	26.99	27.18	74,076	+0.31(+1.16%)
Nov 20, 2020	26.97	26.97	26.83	26.87	82,449	-0.12(-0.46%)
Nov 19, 2020	26.82	27.00	26.72	27.00	404,471	+0.12(+0.43%)
Nov 18, 2020	27.23	27.36	26.88	26.88	71,019	-0.27(-0.98%)
Nov 17, 2020	26.93	27.20	26.83	27.15	115,512	+0.04(+0.16%)
Nov 16, 2020	27.01	27.11	26.83	27.11	462,991	+0.51(+1.93%)
Nov 13, 2020	26.26	26.67	26.26	26.59	87,292	+0.48(+1.85%)
Nov 12, 2020	26.36	26.38	25.98	26.11	106,758	-0.42(-1.59%)
Nov 11, 2020	26.67	26.67	26.39	26.53	121,233	+0.07(+0.27%)
Nov 10, 2020	26.23	26.50	26.18	26.46	127,960	+0.35(+1.33%)
Nov 09, 2020	26.62	26.76	26.11	26.11	325,111	+0.91(+3.63%)
Nov 06, 2020	25.37	25.37	25.11	25.20	88,419	-0.15(-0.60%)
Nov 05, 2020	25.22	25.47	25.18	25.35	109,397	+0.51(+2.07%)
Nov 04, 2020	24.88	25.21	24.67	24.83	124,149	+0.07(+0.29%)
Nov 03, 2020	24.63	24.88	24.61	24.76	132,599	+0.46(+1.90%)
Nov 02, 2020	24.21	24.36	24.06	24.30	152,121	+0.38(+1.60%)
Oct 30, 2020	23.90	23.98	23.63	23.92	182,695	-0.22(-0.92%)
Oct 29, 2020	23.79	24.27	23.68	24.14	170,246	+0.34(+1.42%)
Oct 28, 2020	24.12	24.20	23.79	23.80	308,145	-0.76(-3.11%)
Oct 27, 2020	24.80	24.80	24.56	24.57	128,339	-0.25(-1.00%)
Oct 26, 2020	25.04	25.04	24.59	24.81	144,383	-0.52(-2.03%)
Oct 23, 2020	25.38	25.43	25.19	25.33	124,800	+0.02(+0.07%)
Oct 22, 2020	25.05	25.35	25.00	25.31	98,157	+0.28(+1.10%)
Oct 21, 2020	25.10	25.21	25.04	25.04	90,358	-0.12(-0.49%)
Oct 20, 2020	25.21	25.36	25.11	25.16	51,064	+0.08(+0.32%)
Oct 19, 2020	25.52	25.57	25.04	25.08	176,321	-0.36(-1.40%)
Oct 16, 2020	25.52	25.58	25.41	25.44	120,633	-0.01(-0.03%)
Oct 15, 2020	25.14	25.45	25.09	25.44	159,698	+0.02(+0.07%)
Oct 14, 2020	25.54	25.64	25.40	25.43	116,888	-0.09(-0.35%)
Oct 13, 2020	25.73	25.73	25.45	25.52	91,258	-0.28(-1.07%)
Oct 12, 2020	25.63	25.84	25.56	25.79	151,839	+0.29(+1.15%)
Oct 09, 2020	25.56	25.61	25.41	25.50	87,067	+0.06(+0.24%)
Oct 08, 2020	25.30	25.44	25.29	25.44	70,431	+0.24(+0.95%)
Oct 07, 2020	25.02	25.27	25.02	25.20	123,753	+0.38(+1.54%)
Oct 06, 2020	25.13	25.30	24.74	24.81	108,041	-0.23(-0.92%)
Oct 05, 2020	24.81	25.06	24.81	25.05	64,508	+0.44(+1.77%)
Oct 02, 2020	24.25	24.74	24.21	24.61	370,685	-0.03(-0.11%)
Oct 01, 2020	24.71	24.77	24.47	24.64	78,021	+0.04(+0.14%)
Sep 30, 2020	24.52	24.80	24.45	24.60	137,730	+0.15(+0.62%)
Sep 29, 2020	24.69	24.69	24.35	24.45	82,251	-0.24(-0.97%)
Sep 28, 2020	24.61	24.81	24.59	24.69	225,773	+0.43(+1.76%)
Sep 25, 2020	23.86	24.31	23.86	24.26	118,267	+0.27(+1.14%)
Sep 24, 2020	23.82	24.21	23.69	23.99	139,159	+0.08(+0.33%)
Sep 23, 2020	24.54	24.58	23.89	23.91	238,318	-0.55(-2.25%)
Sep 22, 2020	24.49	24.63	24.30	24.46	113,325	+0.05(+0.22%)
Sep 21, 2020	24.50	24.50	24.11	24.41	378,327	-0.49(-1.96%)
Sep 18, 2020	25.29	25.29	24.73	24.89	122,210	-0.29(-1.16%)
Sep 17, 2020	25.02	25.29	24.91	25.19	67,721	-0.12(-0.49%)
Sep 16, 2020	25.37	25.63	25.27	25.31	105,790	+0.04(+0.14%)
Sep 15, 2020	25.43	25.49	25.24	25.27	57,414	+0.04(+0.14%)
Sep 14, 2020	25.09	25.32	25.05	25.24	120,172	+0.36(+1.45%)
Sep 11, 2020	24.91	24.98	24.69	24.88	108,367	+0.08(+0.32%)
Sep 10, 2020	25.31	25.33	24.76	24.80	119,507	-0.40(-1.57%)
Sep 09, 2020	25.06	25.39	25.06	25.20	54,701	+0.38(+1.53%)
Sep 08, 2020	25.19	25.19	24.77	24.82	107,251	-0.65(-2.56%)
Sep 04, 2020	25.58	25.68	25.01	25.47	239,567	+0.04(+0.17%)
Sep 03, 2020	25.98	26.14	25.27	25.42	213,827	-0.63(-2.43%)
Sep 02, 2020	25.79	26.12	25.71	26.06	151,714	+0.41(+1.58%)