Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	39.92	40.03	39.74	39.85	160,573	+0.17(+0.42%)
Aug 31, 2023	39.83	39.84	39.67	39.69	178,631	-0.06(-0.15%)
Aug 30, 2023	39.72	39.85	39.66	39.75	121,346	+0.09(+0.22%)
Aug 29, 2023	39.25	39.68	39.20	39.66	216,652	+0.37(+0.94%)
Aug 28, 2023	39.12	39.29	39.08	39.29	118,782	+0.40(+1.03%)
Aug 25, 2023	38.87	39.02	38.59	38.89	132,412	+0.14(+0.35%)
Aug 24, 2023	39.12	39.31	38.73	38.75	121,581	-0.33(-0.85%)
Aug 23, 2023	38.71	39.08	38.71	39.08	172,798	+0.38(+0.98%)
Aug 22, 2023	39.08	39.09	38.68	38.70	134,901	-0.25(-0.65%)
Aug 21, 2023	38.89	38.97	38.62	38.96	155,258	+0.17(+0.43%)
Aug 18, 2023	38.50	38.89	38.45	38.79	137,424	+0.09(+0.23%)
Aug 17, 2023	38.93	39.03	38.68	38.70	206,464	-0.09(-0.23%)
Aug 16, 2023	39.06	39.21	38.79	38.79	169,591	-0.33(-0.85%)
Aug 15, 2023	39.36	39.38	39.05	39.12	185,796	-0.40(-1.01%)
Aug 14, 2023	39.44	39.55	39.35	39.52	138,953	+0.06(+0.15%)
Aug 11, 2023	39.39	39.59	39.30	39.46	125,416	-0.10(-0.25%)
Aug 10, 2023	39.73	39.98	39.44	39.56	160,920	+0.00(+0.00%)
Aug 09, 2023	39.74	39.80	39.50	39.56	128,447	-0.12(-0.29%)
Aug 08, 2023	39.61	39.72	39.32	39.68	559,657	-0.21(-0.54%)
Aug 07, 2023	39.79	39.94	39.78	39.89	180,845	+0.26(+0.66%)
Aug 04, 2023	39.97	40.13	39.62	39.63	149,187	-0.20(-0.51%)
Aug 03, 2023	39.80	40.00	39.68	39.83	119,344	-0.11(-0.27%)
Aug 02, 2023	40.16	40.16	39.89	39.94	196,098	-0.53(-1.30%)
Aug 01, 2023	40.41	40.50	40.31	40.47	291,391	+0.04(+0.10%)
Jul 31, 2023	40.49	40.57	40.36	40.43	140,584	-0.03(-0.07%)
Jul 28, 2023	40.36	40.53	40.28	40.46	162,335	+0.32(+0.80%)
Jul 27, 2023	40.61	40.68	40.06	40.14	215,095	-0.34(-0.84%)
Jul 26, 2023	40.29	40.53	40.27	40.48	188,574	+0.10(+0.24%)
Jul 25, 2023	40.31	40.49	40.25	40.38	168,735	+0.01(+0.02%)
Jul 24, 2023	40.16	40.45	40.16	40.37	179,277	+0.32(+0.80%)
Jul 21, 2023	40.20	40.22	40.05	40.05	152,114	-0.05(-0.12%)
Jul 20, 2023	40.09	40.29	40.08	40.10	180,847	-0.01(-0.02%)
Jul 19, 2023	39.96	40.17	39.95	40.11	201,185	+0.19(+0.49%)
Jul 18, 2023	39.55	39.93	39.53	39.91	228,590	+0.40(+1.01%)
Jul 17, 2023	39.42	39.61	39.37	39.51	142,865	+0.09(+0.22%)
Jul 14, 2023	39.68	39.68	39.38	39.42	167,821	-0.18(-0.44%)
Jul 13, 2023	39.45	39.67	39.40	39.60	477,091	+0.28(+0.72%)
Jul 12, 2023	39.36	39.46	39.24	39.32	174,902	+0.31(+0.80%)
Jul 11, 2023	38.70	39.03	38.68	39.01	249,024	+0.45(+1.16%)
Jul 10, 2023	38.48	38.65	38.46	38.56	159,705	+0.04(+0.10%)
Jul 07, 2023	38.40	38.84	38.37	38.52	101,080	+0.11(+0.28%)
Jul 06, 2023	38.53	38.53	38.20	38.41	186,123	-0.38(-0.98%)
Jul 05, 2023	38.84	38.96	38.74	38.79	115,963	-0.12(-0.30%)