Fidelity High Dividend ETF (NY: FDVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 03, 2024	44.85	44.94	44.56	44.78	213,851	+0.43(+0.97%)
May 02, 2024	44.29	44.45	44.00	44.35	246,170	+0.40(+0.91%)
May 01, 2024	44.00	44.48	43.87	43.95	254,046	-0.21(-0.48%)
Apr 30, 2024	44.68	44.68	44.15	44.16	337,090	-0.64(-1.43%)
Apr 29, 2024	44.59	44.81	44.59	44.80	161,417	+0.39(+0.88%)
Apr 26, 2024	44.44	44.59	44.41	44.41	234,498	+0.06(+0.14%)
Apr 25, 2024	44.13	44.44	44.00	44.35	214,494	-0.06(-0.14%)
Apr 24, 2024	44.43	44.48	44.24	44.41	200,613	-0.02(-0.05%)
Apr 23, 2024	44.10	44.44	43.99	44.43	261,735	+0.44(+1.00%)
Apr 22, 2024	43.73	44.17	43.56	43.99	642,032	+0.44(+1.01%)
Apr 19, 2024	43.50	43.75	43.47	43.55	472,550	+0.05(+0.11%)
Apr 18, 2024	43.64	43.74	43.38	43.50	411,500	+0.02(+0.05%)
Apr 17, 2024	43.74	43.82	43.34	43.48	204,881	-0.07(-0.16%)
Apr 16, 2024	43.79	43.79	43.44	43.55	306,658	-0.23(-0.53%)
Apr 15, 2024	44.54	44.57	43.67	43.78	406,684	-0.38(-0.86%)
Apr 12, 2024	44.54	44.67	44.05	44.16	221,036	-0.59(-1.32%)
Apr 11, 2024	44.65	44.85	44.31	44.75	310,820	+0.24(+0.54%)
Apr 10, 2024	44.63	44.69	44.29	44.51	290,702	-0.59(-1.31%)
Apr 09, 2024	45.12	45.14	44.70	45.10	207,184	+0.13(+0.29%)
Apr 08, 2024	45.02	45.08	44.92	44.97	154,437	+0.00(+0.00%)
Apr 05, 2024	44.71	45.07	44.56	44.97	373,088	+0.35(+0.78%)
Apr 04, 2024	45.26	45.32	44.55	44.62	266,858	-0.34(-0.76%)
Apr 03, 2024	44.88	45.07	44.84	44.96	224,788	+0.06(+0.13%)
Apr 02, 2024	44.96	44.96	44.81	44.90	288,032	-0.23(-0.51%)
Apr 01, 2024	45.39	45.39	45.06	45.13	275,825	-0.18(-0.40%)
Mar 28, 2024	45.23	45.42	45.41	45.31	227,204	+0.13(+0.29%)
Mar 27, 2024	44.81	45.18	44.81	45.18	209,911	+0.59(+1.32%)
Mar 26, 2024	44.92	44.92	44.58	44.59	389,622	-0.25(-0.56%)
Mar 25, 2024	44.86	44.98	44.84	44.84	185,219	-0.05(-0.11%)
Mar 22, 2024	45.07	45.12	44.88	44.89	222,660	-0.16(-0.36%)
Mar 21, 2024	45.06	45.19	45.00	45.05	368,123	+0.11(+0.24%)
Mar 20, 2024	44.52	44.94	44.44	44.94	384,567	+0.37(+0.83%)
Mar 19, 2024	44.34	44.58	44.25	44.57	349,879	+0.25(+0.56%)
Mar 18, 2024	44.42	44.46	44.28	44.32	175,395	+0.10(+0.23%)
Mar 15, 2024	44.16	44.33	44.08	44.22	223,045	-0.09(-0.20%)
Mar 14, 2024	44.58	44.58	44.04	44.31	232,805	-0.13(-0.29%)
Mar 13, 2024	44.53	44.59	44.39	44.44	300,904	-0.05(-0.11%)
Mar 12, 2024	44.43	44.53	44.18	44.49	211,151	+0.22(+0.49%)
Mar 11, 2024	44.06	44.28	43.99	44.27	185,360	+0.14(+0.31%)
Mar 08, 2024	44.28	44.42	44.08	44.13	350,464	-0.04(-0.09%)
Mar 07, 2024	44.07	44.23	44.05	44.17	237,377	+0.31(+0.70%)
Mar 06, 2024	43.81	44.04	43.74	43.86	293,461	+0.34(+0.77%)
Mar 05, 2024	43.72	43.87	43.40	43.52	253,401	-0.32(-0.72%)
Mar 04, 2024	43.73	43.97	43.66	43.84	260,927	+0.02(+0.05%)
Mar 01, 2024	43.60	43.83	43.43	43.82	203,739	+0.42(+0.96%)
Feb 29, 2024	43.46	43.56	43.29	43.41	208,011	+0.11(+0.25%)
Feb 28, 2024	43.27	43.38	43.14	43.30	293,355	-0.03(-0.07%)
Feb 27, 2024	43.35	43.39	43.24	43.33	415,257	+0.01(+0.02%)
Feb 26, 2024	43.59	43.59	43.30	43.32	491,591	-0.30(-0.68%)
Feb 23, 2024	43.64	43.72	43.58	43.61	288,649	+0.06(+0.14%)
Feb 22, 2024	43.28	43.61	43.17	43.55	421,819	+0.53(+1.22%)
Feb 21, 2024	42.84	43.03	42.76	43.03	181,362	+0.17(+0.39%)
Feb 20, 2024	42.93	42.99	42.74	42.86	356,765	-0.17(-0.39%)
Feb 16, 2024	43.20	43.28	43.00	43.03	309,393	-0.24(-0.55%)
Feb 15, 2024	42.89	43.28	42.89	43.27	259,171	+0.50(+1.16%)
Feb 14, 2024	42.69	42.83	42.50	42.77	547,643	+0.29(+0.68%)
Feb 13, 2024	42.64	42.68	42.18	42.48	500,542	-0.55(-1.27%)
Feb 12, 2024	42.86	43.21	42.86	43.03	355,515	+0.20(+0.46%)
Feb 09, 2024	42.81	42.88	42.70	42.83	300,497	-0.02(-0.05%)
Feb 08, 2024	42.85	42.87	42.67	42.85	255,420	-0.01(-0.02%)
Feb 07, 2024	42.91	42.93	42.67	42.86	211,425	+0.11(+0.26%)
Feb 06, 2024	42.59	42.75	42.53	42.75	290,889	+0.23(+0.54%)
Feb 05, 2024	42.66	42.66	42.34	42.52	232,907	-0.20(-0.46%)
Feb 02, 2024	42.58	42.89	42.40	42.72	335,844	+0.00(+0.00%)
Feb 01, 2024	42.48	42.72	42.28	42.72	306,114	+0.29(+0.68%)
Jan 31, 2024	42.98	42.98	42.43	42.43	245,062	-0.56(-1.29%)
Jan 30, 2024	42.90	43.02	42.83	42.99	310,517	+0.11(+0.25%)
Jan 29, 2024	42.71	42.91	42.61	42.88	181,289	+0.18(+0.42%)
Jan 26, 2024	42.80	42.84	42.60	42.70	340,333	-0.20(-0.46%)
Jan 25, 2024	42.85	42.90	42.67	42.90	324,237	+0.41(+0.96%)
Jan 24, 2024	42.67	42.76	42.48	42.49	261,879	+0.01(+0.02%)
Jan 23, 2024	42.42	42.54	42.31	42.48	258,945	+0.06(+0.14%)
Jan 22, 2024	42.35	42.55	42.29	42.42	224,658	+0.16(+0.38%)
Jan 19, 2024	41.90	42.29	41.76	42.27	307,596	+0.42(+1.00%)
Jan 18, 2024	41.76	41.89	41.52	41.85	248,280	+0.27(+0.64%)
Jan 17, 2024	41.64	41.70	41.39	41.58	246,827	-0.31(-0.73%)
Jan 16, 2024	42.05	42.07	41.75	41.89	195,012	-0.16(-0.38%)
Jan 12, 2024	42.14	42.25	41.93	42.05	206,930	+0.11(+0.26%)
Jan 11, 2024	42.03	42.03	41.64	41.94	213,617	-0.04(-0.09%)
Jan 10, 2024	41.92	42.07	41.84	41.98	221,555	+0.07(+0.17%)
Jan 09, 2024	41.95	42.01	41.77	41.91	196,744	-0.24(-0.56%)
Jan 08, 2024	41.72	42.15	41.65	42.15	345,588	+0.39(+0.93%)
Jan 05, 2024	41.82	42.01	41.66	41.76	228,466	-0.01(-0.02%)
Jan 04, 2024	41.82	42.04	41.70	41.77	265,590	+0.10(+0.24%)
Jan 03, 2024	41.82	41.91	41.57	41.67	471,429	-0.28(-0.66%)
Jan 02, 2024	41.74	42.11	41.71	41.95	325,985	+0.02(+0.05%)
Dec 29, 2023	42.04	42.10	41.79	41.93	327,401	-0.14(-0.33%)
Dec 28, 2023	42.12	42.13	42.00	42.07	207,190	-0.07(-0.16%)
Dec 27, 2023	42.04	42.15	41.98	42.14	209,829	+0.16(+0.38%)
Dec 26, 2023	41.81	42.09	41.79	41.98	228,472	+0.13(+0.31%)
Dec 22, 2023	41.87	42.11	41.75	41.85	172,625	+0.13(+0.31%)
Dec 21, 2023	41.59	41.72	41.33	41.72	299,001	+0.48(+1.15%)
Dec 20, 2023	41.83	41.92	41.24	41.24	384,281	-0.57(-1.35%)
Dec 19, 2023	41.56	41.81	41.53	41.81	438,544	+0.35(+0.84%)
Dec 18, 2023	41.53	41.60	41.46	41.46	231,450	+0.25(+0.60%)
Dec 15, 2023	41.35	41.44	41.16	41.21	215,994	-0.16(-0.38%)
Dec 14, 2023	41.11	41.48	41.11	41.37	531,734	+0.52(+1.26%)
Dec 13, 2023	40.23	40.87	40.15	40.86	242,170	+0.72(+1.80%)
Dec 12, 2023	40.13	40.24	39.97	40.14	286,343	+0.00(+0.00%)
Dec 11, 2023	39.99	40.16	39.96	40.14	194,699	+0.17(+0.42%)
Dec 08, 2023	39.81	40.06	39.76	39.97	199,264	+0.14(+0.35%)
Dec 07, 2023	39.78	39.88	39.68	39.83	284,005	+0.15(+0.37%)
Dec 06, 2023	40.06	40.06	39.65	39.68	247,610	-0.27(-0.66%)
Dec 05, 2023	40.04	40.06	39.89	39.95	295,233	-0.15(-0.37%)
Dec 04, 2023	39.95	40.13	39.94	40.10	166,415	-0.04(-0.10%)
Dec 01, 2023	39.80	40.17	39.71	40.14	233,444	+0.31(+0.79%)
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%)