Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	34.05	34.25	34.04	34.21	66,855	+0.09(+0.27%)
Jun 29, 2021	34.24	34.28	34.10	34.12	60,149	-0.06(-0.19%)
Jun 28, 2021	34.31	34.33	34.10	34.18	95,898	-0.12(-0.34%)
Jun 25, 2021	34.18	34.33	34.16	34.30	101,980	+0.18(+0.53%)
Jun 24, 2021	34.08	34.17	34.01	34.12	375,745	+0.20(+0.59%)
Jun 23, 2021	34.00	34.05	33.91	33.92	70,156	-0.06(-0.19%)
Jun 22, 2021	33.92	34.06	33.80	33.98	94,911	+0.08(+0.24%)
Jun 21, 2021	33.53	33.94	33.48	33.90	112,000	+0.61(+1.83%)
Jun 18, 2021	33.58	33.58	33.26	33.29	180,393	-0.60(-1.78%)
Jun 17, 2021	34.36	34.38	33.68	33.89	168,316	-0.47(-1.36%)
Jun 16, 2021	34.58	34.58	34.24	34.36	202,054	-0.18(-0.52%)
Jun 15, 2021	34.58	34.62	34.42	34.54	150,255	+0.00(+0.00%)
Jun 14, 2021	34.65	34.66	34.40	34.54	65,538	-0.11(-0.31%)
Jun 11, 2021	34.67	34.67	34.53	34.65	58,237	+0.05(+0.16%)
Jun 10, 2021	34.75	34.79	34.57	34.60	218,700	+0.06(+0.18%)
Jun 09, 2021	34.71	34.72	34.53	34.53	110,442	-0.11(-0.31%)
Jun 08, 2021	34.64	34.69	34.51	34.64	203,503	+0.04(+0.10%)
Jun 07, 2021	34.70	34.73	34.57	34.60	239,998	-0.02(-0.05%)
Jun 04, 2021	34.55	34.68	34.50	34.62	154,613	+0.18(+0.52%)
Jun 03, 2021	34.33	34.48	34.24	34.44	123,730	-0.05(-0.13%)
Jun 02, 2021	34.42	34.51	34.35	34.49	155,214	+0.17(+0.50%)
Jun 01, 2021	34.38	34.40	34.26	34.32	78,634	+0.20(+0.58%)
May 28, 2021	34.24	34.24	34.06	34.12	69,412	-0.01(-0.03%)
May 27, 2021	34.22	34.29	34.09	34.13	143,918	+0.06(+0.19%)
May 26, 2021	34.05	34.12	33.94	34.06	64,628	+0.06(+0.19%)
May 25, 2021	34.33	34.33	33.99	34.00	126,137	-0.23(-0.68%)
May 24, 2021	34.14	34.33	34.10	34.24	88,611	+0.26(+0.77%)
May 21, 2021	34.09	34.17	33.89	33.97	78,109	+0.02(+0.05%)
May 20, 2021	33.75	34.07	33.70	33.96	72,950	+0.23(+0.69%)
May 19, 2021	33.60	33.74	33.31	33.72	107,423	-0.26(-0.77%)
May 18, 2021	34.27	34.30	33.97	33.98	143,756	-0.28(-0.82%)
May 17, 2021	34.07	34.26	34.00	34.26	74,404	+0.15(+0.45%)
May 14, 2021	33.84	34.16	33.84	34.11	83,493	+0.50(+1.47%)
May 13, 2021	33.19	33.77	33.19	33.61	110,697	+0.43(+1.30%)
May 12, 2021	33.72	33.80	33.16	33.18	169,452	-0.57(-1.68%)
May 11, 2021	33.83	33.95	33.52	33.75	138,142	-0.38(-1.11%)
May 10, 2021	34.34	34.51	34.09	34.13	102,685	-0.05(-0.13%)
May 07, 2021	33.91	34.20	33.83	34.17	87,654	+0.23(+0.69%)
May 06, 2021	33.64	33.95	33.48	33.94	83,342	+0.35(+1.05%)
May 05, 2021	33.57	33.68	33.44	33.59	116,693	+0.17(+0.51%)
May 04, 2021	33.47	33.53	33.25	33.42	89,985	-0.13(-0.38%)
May 03, 2021	33.51	33.64	33.44	33.54	55,969	+0.27(+0.81%)
Apr 30, 2021	33.42	33.45	33.22	33.27	105,196	-0.29(-0.86%)
Apr 29, 2021	33.54	33.64	33.32	33.56	102,253	+0.23(+0.70%)
Apr 28, 2021	33.33	33.47	33.31	33.33	90,929	-0.01(-0.03%)
Apr 27, 2021	33.25	33.36	33.20	33.33	75,618	+0.12(+0.35%)
Apr 26, 2021	33.21	33.39	33.15	33.22	95,694	+0.06(+0.19%)
Apr 23, 2021	32.84	33.25	32.84	33.15	94,432	+0.33(+0.99%)
Apr 22, 2021	33.17	33.17	32.76	32.83	296,431	-0.35(-1.06%)
Apr 21, 2021	32.78	33.20	32.68	33.18	93,485	+0.39(+1.18%)
Apr 20, 2021	32.90	32.92	32.67	32.79	471,775	-0.29(-0.87%)
Apr 19, 2021	33.23	33.25	33.02	33.08	206,786	-0.14(-0.41%)
Apr 16, 2021	33.22	33.26	33.15	33.22	292,730	+0.18(+0.55%)
Apr 15, 2021	32.94	33.06	32.83	33.04	319,404	+0.23(+0.71%)
Apr 14, 2021	32.75	32.97	32.73	32.80	71,714	+0.06(+0.19%)
Apr 13, 2021	32.76	32.79	32.59	32.74	99,892	-0.07(-0.22%)
Apr 12, 2021	32.80	32.83	32.71	32.81	139,090	+0.05(+0.17%)
Apr 09, 2021	32.65	32.77	32.60	32.76	105,751	+0.15(+0.47%)
Apr 08, 2021	32.62	32.63	32.49	32.60	90,543	+0.03(+0.08%)
Apr 07, 2021	32.54	32.61	32.49	32.58	92,018	+0.04(+0.11%)
Apr 06, 2021	32.52	32.64	32.50	32.54	162,658	-0.04(-0.11%)
Apr 05, 2021	32.50	32.62	32.45	32.58	148,919	+0.24(+0.75%)