Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	39.69	39.84	39.57	39.82	250,899	+0.24(+0.60%)
Nov 29, 2023	39.71	39.82	39.57	39.59	225,695	+0.02(+0.05%)
Nov 28, 2023	39.46	39.67	39.37	39.57	234,443	+0.08(+0.20%)
Nov 27, 2023	39.50	39.54	39.39	39.49	160,303	-0.03(-0.07%)
Nov 24, 2023	39.42	39.56	39.42	39.52	93,292	+0.11(+0.27%)
Nov 22, 2023	39.34	39.45	39.27	39.41	188,291	+0.12(+0.30%)
Nov 21, 2023	39.39	39.39	39.20	39.29	285,149	-0.14(-0.35%)
Nov 20, 2023	39.21	39.50	39.13	39.43	276,914	+0.22(+0.55%)
Nov 17, 2023	39.10	39.26	39.05	39.21	210,990	+0.24(+0.60%)
Nov 16, 2023	38.99	39.05	38.80	38.98	471,449	-0.09(-0.23%)
Nov 15, 2023	38.93	39.14	38.93	39.07	169,519	+0.20(+0.51%)
Nov 14, 2023	38.58	38.98	38.58	38.87	756,254	+0.78(+2.04%)
Nov 13, 2023	38.06	38.21	37.99	38.09	122,940	-0.06(-0.15%)
Nov 10, 2023	37.93	38.19	37.73	38.15	135,477	+0.47(+1.25%)
Nov 09, 2023	38.07	38.11	37.66	37.68	143,255	-0.27(-0.70%)
Nov 08, 2023	38.10	38.13	37.87	37.95	116,506	-0.13(-0.34%)
Nov 07, 2023	38.09	38.10	37.92	38.07	135,409	-0.10(-0.26%)
Nov 06, 2023	38.31	38.33	38.02	38.17	246,504	-0.17(-0.44%)
Nov 03, 2023	38.27	38.46	38.25	38.34	402,812	+0.27(+0.70%)
Nov 02, 2023	37.58	38.08	37.53	38.07	431,255	+0.76(+2.03%)
Nov 01, 2023	37.11	37.37	37.05	37.32	183,206	+0.31(+0.85%)
Oct 31, 2023	36.76	37.02	36.65	37.00	237,864	+0.18(+0.48%)
Oct 30, 2023	36.61	36.90	36.57	36.83	432,567	+0.40(+1.11%)
Oct 27, 2023	36.90	36.90	36.27	36.42	300,334	-0.35(-0.96%)
Oct 26, 2023	36.98	37.08	36.70	36.78	150,187	-0.27(-0.72%)
Oct 25, 2023	37.20	37.36	36.99	37.04	173,213	-0.22(-0.58%)
Oct 24, 2023	37.26	37.35	37.08	37.26	250,545	+0.20(+0.53%)
Oct 23, 2023	37.14	37.42	36.99	37.06	515,550	-0.27(-0.74%)
Oct 20, 2023	37.61	37.71	37.31	37.34	126,269	-0.27(-0.73%)
Oct 19, 2023	38.01	38.14	37.60	37.61	159,777	-0.40(-1.06%)
Oct 18, 2023	38.24	38.32	37.92	38.01	253,009	-0.38(-1.00%)
Oct 17, 2023	38.13	38.55	38.09	38.40	243,610	-0.01(-0.03%)
Oct 16, 2023	38.19	38.48	38.16	38.41	209,784	+0.34(+0.90%)
Oct 13, 2023	38.28	38.38	37.97	38.06	160,802	-0.02(-0.05%)
Oct 12, 2023	38.35	38.35	37.85	38.08	129,265	-0.19(-0.49%)
Oct 11, 2023	38.24	38.29	38.02	38.27	194,762	+0.06(+0.15%)
Oct 10, 2023	38.17	38.44	38.12	38.21	195,297	+0.23(+0.59%)
Oct 09, 2023	37.57	38.03	37.54	37.99	218,207	+0.40(+1.07%)
Oct 06, 2023	37.07	37.77	36.93	37.58	278,523	+0.40(+1.08%)
Oct 05, 2023	37.16	37.28	37.01	37.18	116,200	+0.05(+0.13%)
Oct 04, 2023	37.12	37.18	36.85	37.13	220,702	-0.05(-0.13%)
Oct 03, 2023	37.47	37.58	37.07	37.18	302,972	-0.44(-1.17%)
Oct 02, 2023	37.85	37.90	37.42	37.62	276,056	-0.27(-0.70%)
Sep 29, 2023	38.25	38.25	37.76	37.89	199,980	-0.24(-0.62%)
Sep 28, 2023	37.84	38.14	37.73	38.12	220,519	+0.27(+0.73%)
Sep 27, 2023	37.94	37.96	37.56	37.85	146,766	+0.09(+0.23%)
Sep 26, 2023	38.02	38.11	37.70	37.76	236,018	-0.46(-1.21%)
Sep 25, 2023	38.06	38.23	38.06	38.22	180,091	+0.00(+0.00%)
Sep 22, 2023	38.43	38.47	38.20	38.22	213,808	-0.18(-0.46%)
Sep 21, 2023	38.83	38.83	38.39	38.40	364,843	-0.61(-1.56%)
Sep 20, 2023	39.42	39.49	39.00	39.01	124,555	-0.29(-0.75%)
Sep 19, 2023	39.31	39.40	39.11	39.30	214,602	-0.01(-0.02%)
Sep 18, 2023	39.28	39.42	39.20	39.31	130,603	+0.03(+0.08%)
Sep 15, 2023	39.57	39.61	39.24	39.28	186,468	-0.43(-1.07%)
Sep 14, 2023	39.48	39.74	39.46	39.71	145,418	+0.45(+1.14%)
Sep 13, 2023	39.31	39.42	39.18	39.26	137,530	-0.05(-0.12%)
Sep 12, 2023	39.25	39.48	39.23	39.31	147,409	+0.05(+0.12%)
Sep 11, 2023	39.39	39.46	39.19	39.26	132,528	+0.04(+0.10%)
Sep 08, 2023	39.15	39.32	39.15	39.22	113,121	+0.09(+0.22%)
Sep 07, 2023	39.14	39.24	39.02	39.13	158,439	-0.26(-0.67%)
Sep 06, 2023	39.59	39.59	39.15	39.39	226,121	-0.28(-0.71%)
Sep 05, 2023	39.86	39.93	39.67	39.68	172,009	-0.18(-0.44%)