Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	23.52	23.97	23.50	23.84	145,635	+0.29(+1.23%)
Jun 29, 2020	23.32	23.57	23.21	23.55	315,881	+0.37(+1.59%)
Jun 26, 2020	23.68	23.68	23.13	23.18	190,836	-0.64(-2.70%)
Jun 25, 2020	23.38	23.82	23.30	23.82	86,196	+0.33(+1.42%)
Jun 24, 2020	23.96	23.96	23.32	23.49	165,039	-0.73(-3.02%)
Jun 23, 2020	24.40	24.46	24.19	24.22	114,952	+0.07(+0.29%)
Jun 22, 2020	24.03	24.18	23.87	24.15	113,243	+0.10(+0.40%)
Jun 19, 2020	24.61	24.61	23.95	24.05	121,090	-0.23(-0.93%)
Jun 18, 2020	24.08	24.35	24.02	24.28	133,247	+0.03(+0.11%)
Jun 17, 2020	24.61	24.61	24.20	24.25	104,259	-0.26(-1.07%)
Jun 16, 2020	24.83	24.84	24.09	24.51	155,486	+0.50(+2.07%)
Jun 15, 2020	23.17	24.13	23.08	24.01	164,947	+0.25(+1.07%)
Jun 12, 2020	24.01	24.08	23.33	23.76	129,954	+0.47(+2.02%)
Jun 11, 2020	24.14	24.30	23.27	23.29	559,804	-1.77(-7.07%)
Jun 10, 2020	25.52	25.52	25.04	25.06	237,403	-0.46(-1.81%)
Jun 09, 2020	25.52	25.63	25.35	25.52	175,096	-0.38(-1.45%)
Jun 08, 2020	25.63	25.92	25.50	25.90	273,622	+0.58(+2.31%)
Jun 05, 2020	25.27	25.57	25.24	25.31	331,302	+0.79(+3.24%)
Jun 04, 2020	24.26	24.52	24.18	24.52	312,073	+0.15(+0.61%)
Jun 03, 2020	24.09	24.43	24.08	24.37	213,460	+0.60(+2.53%)
Jun 02, 2020	23.58	23.77	23.56	23.77	77,020	+0.31(+1.34%)
Jun 01, 2020	23.22	23.54	23.16	23.46	92,613	+0.20(+0.86%)
May 29, 2020	23.19	23.30	22.97	23.26	105,201	+0.00(+0.00%)
May 28, 2020	23.56	23.63	23.22	23.26	118,706	-0.22(-0.93%)
May 27, 2020	23.38	23.47	23.05	23.47	224,945	+0.53(+2.32%)
May 26, 2020	22.90	23.11	22.89	22.94	168,688	+0.60(+2.70%)
May 22, 2020	22.29	22.35	22.15	22.34	80,333	+0.02(+0.08%)
May 21, 2020	22.47	22.56	22.24	22.32	99,527	-0.17(-0.78%)
May 20, 2020	22.37	22.54	22.36	22.50	101,720	+0.39(+1.78%)
May 19, 2020	22.43	22.43	22.07	22.10	190,384	-0.32(-1.44%)
May 18, 2020	22.11	22.51	22.11	22.43	123,136	+0.95(+4.43%)
May 15, 2020	21.34	21.53	21.23	21.48	52,485	-0.03(-0.12%)
May 14, 2020	20.94	21.53	20.73	21.50	125,419	+0.22(+1.02%)
May 13, 2020	21.77	21.77	21.07	21.28	304,283	-0.55(-2.52%)
May 12, 2020	22.40	22.40	21.82	21.83	171,157	-0.45(-2.00%)
May 11, 2020	22.26	22.41	22.13	22.28	108,338	-0.17(-0.74%)
May 08, 2020	22.17	22.44	22.17	22.44	193,097	+0.55(+2.51%)
May 07, 2020	21.91	22.16	21.85	21.89	147,577	+0.25(+1.17%)
May 06, 2020	22.08	22.12	21.64	21.64	182,108	-0.31(-1.39%)
May 05, 2020	22.20	22.30	21.92	21.95	170,725	-0.02(-0.08%)
May 04, 2020	21.76	21.96	21.57	21.96	209,802	+0.06(+0.28%)
May 01, 2020	22.21	22.21	21.86	21.90	208,683	-0.72(-3.20%)
Apr 30, 2020	22.78	22.78	22.46	22.63	164,202	-0.31(-1.37%)
Apr 29, 2020	22.71	23.10	22.71	22.94	206,108	+0.65(+2.90%)
Apr 28, 2020	22.43	22.62	22.17	22.30	168,833	+0.21(+0.95%)
Apr 27, 2020	21.70	22.13	21.64	22.09	154,896	+0.52(+2.43%)
Apr 24, 2020	21.41	21.65	21.27	21.56	112,420	+0.30(+1.40%)
Apr 23, 2020	21.41	21.71	21.24	21.27	189,932	+0.03(+0.12%)
Apr 22, 2020	21.31	21.41	21.12	21.24	108,087	+0.30(+1.42%)
Apr 21, 2020	21.11	21.28	20.88	20.94	197,051	-0.64(-2.95%)
Apr 20, 2020	21.67	21.93	21.46	21.58	283,454	-0.49(-2.21%)
Apr 17, 2020	21.82	22.08	21.64	22.07	306,320	+0.84(+3.95%)
Apr 16, 2020	21.50	21.50	21.06	21.23	238,909	-0.22(-1.02%)
Apr 15, 2020	21.54	21.60	21.24	21.45	261,917	-0.72(-3.27%)
Apr 14, 2020	22.16	22.25	21.86	22.17	241,965	+0.38(+1.76%)
Apr 13, 2020	22.15	22.16	21.51	21.79	161,033	-0.24(-1.11%)
Apr 09, 2020	21.89	22.41	21.82	22.03	585,023	+0.51(+2.39%)
Apr 08, 2020	21.00	21.56	20.77	21.52	155,788	+0.75(+3.61%)
Apr 07, 2020	21.37	21.44	20.64	20.77	356,826	+0.24(+1.19%)
Apr 06, 2020	19.97	20.56	19.94	20.52	273,479	+1.26(+6.52%)
Apr 03, 2020	19.54	19.78	19.11	19.27	189,659	-0.34(-1.74%)
Apr 02, 2020	19.14	19.73	19.02	19.61	232,636	+0.43(+2.23%)