Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.78	36.17	35.73	36.08	213,836	+0.43(+1.21%)
Jul 28, 2022	35.38	35.70	35.04	35.65	175,242	+0.40(+1.14%)
Jul 27, 2022	34.88	35.36	34.79	35.24	163,763	+0.53(+1.54%)
Jul 26, 2022	34.86	34.94	34.64	34.71	104,146	-0.23(-0.64%)
Jul 25, 2022	34.85	34.95	34.71	34.94	88,996	+0.23(+0.65%)
Jul 22, 2022	34.94	35.01	34.53	34.71	71,771	-0.08(-0.24%)
Jul 21, 2022	34.49	34.81	34.26	34.79	127,574	+0.11(+0.32%)
Jul 20, 2022	34.62	34.84	34.45	34.68	200,291	+0.04(+0.11%)
Jul 19, 2022	34.17	34.68	34.12	34.64	200,603	+0.78(+2.30%)
Jul 18, 2022	34.27	34.33	33.77	33.87	185,984	-0.10(-0.30%)
Jul 15, 2022	33.71	33.97	33.54	33.97	163,275	+0.66(+1.97%)
Jul 14, 2022	32.98	33.34	32.78	33.31	135,781	-0.23(-0.70%)
Jul 13, 2022	33.28	33.74	33.17	33.55	230,865	-0.17(-0.50%)
Jul 12, 2022	33.78	34.03	33.52	33.72	418,386	-0.19(-0.55%)
Jul 11, 2022	33.89	34.05	33.73	33.90	168,748	-0.23(-0.69%)
Jul 08, 2022	34.18	34.28	33.92	34.14	132,226	-0.08(-0.22%)
Jul 07, 2022	34.02	34.29	34.02	34.21	156,834	+0.53(+1.56%)
Jul 06, 2022	33.69	33.88	33.39	33.69	137,253	-0.05(-0.14%)
Jul 05, 2022	33.58	33.73	33.07	33.73	206,791	-0.31(-0.91%)
Jul 01, 2022	33.61	34.10	33.40	34.04	179,365	+0.34(+1.00%)
Jun 30, 2022	33.58	33.93	33.40	33.71	257,928	-0.28(-0.83%)
Jun 29, 2022	34.32	34.32	33.87	33.99	110,272	-0.21(-0.60%)
Jun 28, 2022	34.72	34.97	34.14	34.19	136,782	-0.29(-0.84%)
Jun 27, 2022	34.53	34.68	34.37	34.48	170,122	+0.08(+0.25%)
Jun 24, 2022	33.74	34.42	33.73	34.40	222,301	+0.94(+2.80%)
Jun 23, 2022	33.49	33.52	33.04	33.46	187,855	+0.12(+0.37%)
Jun 22, 2022	32.98	33.69	32.98	33.34	284,102	-0.20(-0.59%)
Jun 21, 2022	33.23	33.65	33.23	33.54	242,057	+0.79(+2.41%)
Jun 17, 2022	32.97	33.16	32.47	32.75	211,977	-0.23(-0.69%)
Jun 16, 2022	33.28	33.28	32.72	32.98	325,941	-0.98(-2.90%)
Jun 15, 2022	34.01	34.36	33.41	33.96	283,470	+0.28(+0.83%)
Jun 14, 2022	34.09	34.19	33.41	33.68	518,223	-0.21(-0.63%)
Jun 13, 2022	34.56	34.60	33.80	33.90	495,372	-1.48(-4.17%)
Jun 10, 2022	35.79	35.79	35.35	35.37	174,167	-0.90(-2.48%)
Jun 09, 2022	36.99	37.06	36.26	36.27	205,473	-0.85(-2.30%)
Jun 08, 2022	37.50	37.55	37.04	37.13	90,208	-0.48(-1.28%)
Jun 07, 2022	37.00	37.64	36.90	37.61	104,166	+0.41(+1.10%)
Jun 06, 2022	37.46	37.51	37.13	37.20	153,778	+0.02(+0.05%)
Jun 03, 2022	37.26	37.40	37.11	37.18	147,674	-0.34(-0.89%)
Jun 02, 2022	37.12	37.54	36.81	37.52	145,051	+0.40(+1.08%)
Jun 01, 2022	37.53	37.53	36.81	37.12	225,692	-0.21(-0.57%)
May 31, 2022	37.49	37.61	37.24	37.33	256,987	-0.30(-0.79%)
May 27, 2022	37.16	37.63	37.13	37.63	288,846	+0.67(+1.81%)
May 26, 2022	36.62	37.07	36.60	36.96	111,686	+0.44(+1.19%)
May 25, 2022	36.08	36.58	36.07	36.52	255,544	+0.37(+1.03%)
May 24, 2022	35.87	36.25	35.46	36.15	278,971	+0.06(+0.15%)
May 23, 2022	35.84	36.25	35.69	36.10	234,341	+0.64(+1.81%)
May 20, 2022	35.69	35.74	34.79	35.46	303,788	+0.13(+0.37%)
May 19, 2022	35.27	35.68	35.19	35.33	207,221	-0.32(-0.89%)
May 18, 2022	36.33	36.39	35.48	35.64	203,514	-0.98(-2.69%)
May 17, 2022	36.45	36.64	36.24	36.63	216,323	+0.76(+2.12%)
May 16, 2022	35.76	36.18	35.61	35.87	176,575	+0.08(+0.23%)
May 13, 2022	35.44	35.92	35.44	35.78	219,140	+0.67(+1.90%)
May 12, 2022	34.96	35.27	34.57	35.11	247,809	-0.01(-0.03%)
May 11, 2022	35.48	36.00	35.11	35.12	202,188	-0.31(-0.86%)
May 10, 2022	36.12	36.15	35.09	35.43	283,359	-0.22(-0.62%)
May 09, 2022	36.21	36.23	35.51	35.65	250,752	-1.06(-2.88%)
May 06, 2022	36.57	36.81	36.15	36.71	199,904	-0.05(-0.13%)
May 05, 2022	37.51	37.51	36.38	36.76	257,992	-0.98(-2.61%)
May 04, 2022	36.86	37.82	36.70	37.74	201,218	+1.01(+2.75%)
May 03, 2022	36.38	36.92	36.34	36.73	317,647	+0.45(+1.23%)