Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

46.78 +0.02 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.93 45.11 45.10 45.01 228,740 +0.13(+0.29%)
Mar 27, 2024 44.51 44.88 44.51 44.88 211,330 +0.59(+1.32%)
Mar 26, 2024 44.62 44.62 44.28 44.29 392,256 -0.25(-0.56%)
Mar 25, 2024 44.56 44.68 44.54 44.54 186,471 -0.05(-0.11%)
Mar 22, 2024 44.77 44.82 44.57 44.59 224,165 -0.16(-0.36%)
Mar 21, 2024 44.76 44.88 44.70 44.75 370,611 +0.11(+0.24%)
Mar 20, 2024 44.22 44.64 44.14 44.64 387,167 +0.37(+0.83%)
Mar 19, 2024 44.04 44.28 43.95 44.27 352,244 +0.25(+0.56%)
Mar 18, 2024 44.12 44.16 43.98 44.02 176,580 +0.10(+0.23%)
Mar 15, 2024 43.86 44.03 43.78 43.92 224,553 -0.09(-0.20%)
Mar 14, 2024 44.28 44.28 43.74 44.01 234,379 -0.13(-0.29%)
Mar 13, 2024 44.23 44.29 44.09 44.14 302,938 -0.05(-0.11%)
Mar 12, 2024 44.13 44.23 43.88 44.19 212,578 +0.22(+0.49%)
Mar 11, 2024 43.76 43.98 43.69 43.97 186,613 +0.14(+0.31%)
Mar 08, 2024 43.98 44.12 43.79 43.83 352,834 -0.04(-0.09%)
Mar 07, 2024 43.77 43.94 43.75 43.87 238,982 +0.31(+0.70%)
Mar 06, 2024 43.52 43.74 43.45 43.57 295,445 +0.33(+0.77%)
Mar 05, 2024 43.43 43.57 43.10 43.23 255,115 -0.32(-0.72%)
Mar 04, 2024 43.44 43.67 43.36 43.55 262,691 +0.02(+0.05%)
Mar 01, 2024 43.31 43.54 43.14 43.53 205,116 +0.41(+0.96%)
Feb 29, 2024 43.16 43.27 43.00 43.11 209,418 +0.11(+0.25%)
Feb 28, 2024 42.98 43.09 42.85 43.01 295,338 -0.03(-0.07%)
Feb 27, 2024 43.05 43.10 42.95 43.04 418,065 +0.01(+0.02%)
Feb 26, 2024 43.30 43.30 43.01 43.03 494,915 -0.30(-0.68%)
Feb 23, 2024 43.35 43.43 43.29 43.32 290,600 +0.06(+0.14%)
Feb 22, 2024 42.99 43.32 42.88 43.26 424,671 +0.52(+1.22%)
Feb 21, 2024 42.55 42.74 42.47 42.74 182,588 +0.17(+0.39%)
Feb 20, 2024 42.64 42.70 42.45 42.57 359,177 -0.17(-0.39%)
Feb 16, 2024 42.91 42.99 42.71 42.74 311,485 -0.24(-0.55%)
Feb 15, 2024 42.60 42.99 42.60 42.98 260,924 +0.49(+1.16%)
Feb 14, 2024 42.40 42.54 42.22 42.48 551,346 +0.29(+0.68%)
Feb 13, 2024 42.36 42.40 41.89 42.20 503,926 -0.54(-1.27%)
Feb 12, 2024 42.57 42.92 42.57 42.74 357,919 +0.20(+0.46%)
Feb 09, 2024 42.52 42.59 42.41 42.54 302,529 -0.02(-0.05%)
Feb 08, 2024 42.56 42.58 42.39 42.56 257,147 -0.01(-0.02%)
Feb 07, 2024 42.62 42.64 42.38 42.57 212,854 +0.11(+0.26%)
Feb 06, 2024 42.31 42.46 42.25 42.46 292,856 +0.23(+0.54%)
Feb 05, 2024 42.38 42.38 42.05 42.24 234,481 -0.20(-0.46%)
Feb 02, 2024 42.30 42.60 42.12 42.43 338,114 +0.00(+0.00%)
Feb 01, 2024 42.20 42.43 42.00 42.43 308,184 +0.29(+0.68%)
Jan 31, 2024 42.69 42.69 42.15 42.15 246,719 -0.55(-1.29%)
Jan 30, 2024 42.61 42.73 42.54 42.70 312,616 +0.11(+0.25%)
Jan 29, 2024 42.42 42.62 42.33 42.59 182,515 +0.18(+0.42%)
Jan 26, 2024 42.51 42.55 42.32 42.41 342,634 -0.20(-0.46%)
Jan 25, 2024 42.56 42.61 42.39 42.61 326,429 +0.40(+0.96%)
Jan 24, 2024 42.39 42.47 42.20 42.21 263,650 +0.01(+0.02%)
Jan 23, 2024 42.14 42.26 42.03 42.20 260,696 +0.06(+0.14%)
Jan 22, 2024 42.07 42.27 42.01 42.14 226,177 +0.16(+0.38%)
Jan 19, 2024 41.62 42.01 41.48 41.98 309,675 +0.41(+1.00%)
Jan 18, 2024 41.48 41.61 41.24 41.57 249,958 +0.27(+0.64%)
Jan 17, 2024 41.36 41.42 41.11 41.30 248,495 -0.31(-0.73%)
Jan 16, 2024 41.76 41.78 41.47 41.61 196,331 -0.16(-0.38%)
Jan 12, 2024 41.85 41.96 41.65 41.76 208,329 +0.11(+0.26%)
Jan 11, 2024 41.74 41.74 41.36 41.66 215,061 -0.04(-0.09%)
Jan 10, 2024 41.64 41.78 41.56 41.70 223,053 +0.07(+0.17%)
Jan 09, 2024 41.67 41.73 41.49 41.63 198,074 -0.24(-0.56%)
Jan 08, 2024 41.44 41.86 41.37 41.86 347,924 +0.38(+0.93%)
Jan 05, 2024 41.54 41.73 41.38 41.48 230,010 -0.01(-0.02%)
Jan 04, 2024 41.54 41.76 41.42 41.49 267,385 +0.10(+0.24%)
Jan 03, 2024 41.54 41.63 41.29 41.39 474,616 -0.28(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.