Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.01	34.01	33.84	33.89	69,881	-0.01(-0.03%)
May 27, 2021	33.99	34.06	33.86	33.90	144,891	+0.06(+0.19%)
May 26, 2021	33.82	33.89	33.71	33.84	65,065	+0.06(+0.19%)
May 25, 2021	34.09	34.09	33.76	33.77	126,990	-0.23(-0.68%)
May 24, 2021	33.91	34.10	33.87	34.01	89,210	+0.26(+0.77%)
May 21, 2021	33.86	33.95	33.67	33.75	78,637	+0.02(+0.05%)
May 20, 2021	33.52	33.84	33.47	33.73	73,443	+0.23(+0.69%)
May 19, 2021	33.37	33.51	33.08	33.50	108,150	-0.26(-0.77%)
May 18, 2021	34.04	34.07	33.75	33.75	144,728	-0.28(-0.82%)
May 17, 2021	33.84	34.03	33.77	34.03	74,907	+0.15(+0.45%)
May 14, 2021	33.61	33.93	33.61	33.88	84,058	+0.49(+1.47%)
May 13, 2021	32.97	33.54	32.97	33.39	111,445	+0.43(+1.30%)
May 12, 2021	33.50	33.58	32.94	32.96	170,597	-0.56(-1.68%)
May 11, 2021	33.60	33.72	33.30	33.52	139,076	-0.38(-1.11%)
May 10, 2021	34.11	34.28	33.86	33.90	103,379	-0.04(-0.13%)
May 07, 2021	33.68	33.97	33.60	33.94	88,247	+0.23(+0.69%)
May 06, 2021	33.41	33.72	33.25	33.71	83,906	+0.35(+1.05%)
May 05, 2021	33.34	33.45	33.22	33.36	117,482	+0.17(+0.51%)
May 04, 2021	33.24	33.31	33.03	33.19	90,593	-0.13(-0.38%)
May 03, 2021	33.28	33.41	33.22	33.32	56,347	+0.27(+0.81%)
Apr 30, 2021	33.20	33.22	33.00	33.05	105,907	-0.29(-0.86%)
Apr 29, 2021	33.32	33.41	33.09	33.33	102,945	+0.23(+0.70%)
Apr 28, 2021	33.11	33.24	33.08	33.10	91,544	-0.01(-0.03%)
Apr 27, 2021	33.03	33.14	32.97	33.11	76,129	+0.12(+0.35%)
Apr 26, 2021	32.99	33.16	32.93	32.99	96,341	+0.06(+0.19%)
Apr 23, 2021	32.62	33.03	32.62	32.93	95,071	+0.32(+0.99%)
Apr 22, 2021	32.95	32.95	32.54	32.61	298,435	-0.35(-1.06%)
Apr 21, 2021	32.56	32.98	32.46	32.96	94,117	+0.38(+1.18%)
Apr 20, 2021	32.68	32.70	32.45	32.57	474,965	-0.29(-0.87%)
Apr 19, 2021	33.00	33.03	32.80	32.86	208,184	-0.13(-0.41%)
Apr 16, 2021	32.99	33.04	32.92	32.99	294,709	+0.18(+0.55%)
Apr 15, 2021	32.72	32.84	32.61	32.81	321,564	+0.23(+0.71%)
Apr 14, 2021	32.53	32.75	32.51	32.58	72,199	+0.06(+0.19%)
Apr 13, 2021	32.54	32.57	32.37	32.52	100,567	-0.07(-0.22%)
Apr 12, 2021	32.58	32.60	32.49	32.59	140,030	+0.05(+0.17%)
Apr 09, 2021	32.43	32.55	32.38	32.54	106,466	+0.15(+0.47%)
Apr 08, 2021	32.40	32.41	32.27	32.39	91,155	+0.03(+0.08%)
Apr 07, 2021	32.32	32.39	32.27	32.36	92,640	+0.04(+0.11%)
Apr 06, 2021	32.30	32.42	32.28	32.32	163,758	-0.04(-0.11%)
Apr 05, 2021	32.28	32.40	32.23	32.36	149,926	+0.24(+0.75%)
Apr 01, 2021	31.89	32.13	31.83	32.12	369,225	+0.30(+0.96%)
Mar 31, 2021	31.88	31.96	31.81	31.81	61,367	-0.07(-0.22%)
Mar 30, 2021	31.89	31.95	31.80	31.88	112,022	-0.07(-0.22%)
Mar 29, 2021	31.97	32.05	31.73	31.96	98,656	-0.11(-0.33%)
Mar 26, 2021	31.67	32.09	31.60	32.06	132,049	+0.63(+1.99%)
Mar 25, 2021	31.06	31.51	30.87	31.44	115,712	+0.28(+0.89%)
Mar 24, 2021	31.28	31.50	31.15	31.16	117,279	-0.05(-0.17%)
Mar 23, 2021	31.45	31.52	31.11	31.21	147,102	-0.33(-1.05%)
Mar 22, 2021	31.37	31.64	31.33	31.54	84,817	+0.14(+0.46%)
Mar 19, 2021	31.61	31.64	31.23	31.40	138,417	-0.14(-0.43%)
Mar 18, 2021	31.77	31.96	31.49	31.54	132,278	-0.33(-1.03%)
Mar 17, 2021	31.66	31.87	31.53	31.87	89,210	+0.19(+0.59%)
Mar 16, 2021	31.74	31.75	31.63	31.68	113,679	-0.10(-0.31%)
Mar 15, 2021	31.74	31.79	31.48	31.78	131,075	+0.10(+0.31%)
Mar 12, 2021	31.48	31.69	31.48	31.68	213,487	+0.24(+0.76%)
Mar 11, 2021	31.52	31.66	31.39	31.44	86,284	+0.07(+0.23%)
Mar 10, 2021	31.16	31.46	31.12	31.37	123,998	+0.36(+1.17%)
Mar 09, 2021	31.11	31.28	30.94	31.00	269,597	+0.03(+0.09%)
Mar 08, 2021	30.81	31.27	30.75	30.98	178,288	+0.28(+0.90%)
Mar 05, 2021	30.49	30.71	30.02	30.70	64,068	+0.58(+1.92%)
Mar 04, 2021	30.44	30.64	29.80	30.12	130,103	-0.29(-0.96%)
Mar 03, 2021	30.50	30.75	30.42	30.42	82,343	-0.03(-0.09%)
Mar 02, 2021	30.56	30.68	30.40	30.44	100,099	-0.12(-0.38%)