Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

46.80 -0.20 (-0.41%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 23.64 23.65 23.49 23.54 389,403 -0.22(-0.94%)
May 30, 2019 23.88 23.94 23.72 23.76 86,804 -0.09(-0.38%)
May 29, 2019 23.90 23.92 23.72 23.86 124,341 -0.18(-0.76%)
May 28, 2019 24.46 24.46 24.02 24.04 144,255 -0.36(-1.46%)
May 24, 2019 24.49 24.49 24.35 24.39 106,935 +0.05(+0.20%)
May 23, 2019 24.34 24.34 24.20 24.34 77,216 -0.22(-0.88%)
May 22, 2019 24.56 24.57 24.47 24.56 95,573 -0.11(-0.44%)
May 21, 2019 24.64 24.72 24.59 24.67 105,477 +0.17(+0.68%)
May 20, 2019 24.56 24.62 24.44 24.50 63,302 -0.20(-0.81%)
May 17, 2019 24.61 24.81 24.54 24.70 86,440 -0.06(-0.23%)
May 16, 2019 24.67 24.86 24.67 24.76 149,282 +0.13(+0.54%)
May 15, 2019 24.46 24.68 24.38 24.63 132,904 +0.07(+0.27%)
May 14, 2019 24.44 24.68 24.43 24.56 98,654 +0.18(+0.75%)
May 13, 2019 24.44 24.52 24.27 24.38 193,250 -0.42(-1.71%)
May 10, 2019 24.60 24.87 24.37 24.80 103,680 +0.11(+0.44%)
May 09, 2019 24.62 24.73 24.43 24.69 152,476 -0.06(-0.25%)
May 08, 2019 24.83 24.89 24.75 24.76 95,002 -0.14(-0.58%)
May 07, 2019 25.03 25.04 24.70 24.90 247,562 -0.26(-1.02%)
May 06, 2019 24.98 25.21 24.96 25.16 117,096 -0.13(-0.50%)
May 03, 2019 25.17 25.30 25.15 25.28 98,014 +0.22(+0.89%)
May 02, 2019 25.14 25.18 24.95 25.06 120,313 -0.12(-0.49%)
May 01, 2019 25.36 25.39 25.14 25.18 160,898 -0.17(-0.65%)
Apr 30, 2019 25.25 25.37 25.17 25.35 132,522 +0.10(+0.39%)
Apr 29, 2019 25.23 25.29 25.22 25.25 296,500 +0.02(+0.10%)
Apr 26, 2019 25.11 25.23 25.09 25.22 172,519 +0.09(+0.36%)
Apr 25, 2019 25.18 25.18 25.02 25.13 264,299 -0.12(-0.48%)
Apr 24, 2019 25.26 25.29 25.20 25.25 110,502 -0.03(-0.11%)
Apr 23, 2019 25.17 25.29 25.14 25.28 81,505 +0.11(+0.43%)
Apr 22, 2019 25.15 25.17 25.12 25.17 183,338 +0.02(+0.10%)
Apr 18, 2019 25.26 25.26 25.12 25.15 164,080 -0.04(-0.16%)
Apr 17, 2019 25.29 25.30 25.17 25.19 78,599 -0.05(-0.19%)
Apr 16, 2019 25.22 25.26 25.19 25.24 143,272 +0.02(+0.09%)
Apr 15, 2019 25.22 25.22 25.15 25.22 108,412 +0.02(+0.07%)
Apr 12, 2019 25.17 25.20 25.12 25.20 55,939 +0.08(+0.33%)
Apr 11, 2019 25.15 25.17 25.03 25.12 127,278 +0.03(+0.13%)
Apr 10, 2019 25.07 25.11 25.04 25.08 98,310 +0.09(+0.37%)
Apr 09, 2019 25.17 25.17 24.97 24.99 181,618 -0.21(-0.84%)
Apr 08, 2019 25.20 25.20 25.13 25.20 161,738 +0.03(+0.12%)
Apr 05, 2019 25.13 25.20 25.07 25.17 161,066 +0.12(+0.46%)
Apr 04, 2019 25.03 25.09 24.99 25.06 89,444 +0.03(+0.13%)
Apr 03, 2019 25.13 25.13 24.96 25.03 138,715 -0.02(-0.10%)
Apr 02, 2019 25.07 25.09 25.01 25.05 93,778 -0.02(-0.10%)
Apr 01, 2019 25.01 25.07 24.91 25.07 224,789 +0.22(+0.90%)
Mar 29, 2019 24.98 24.98 24.79 24.85 88,610 +0.08(+0.33%)
Mar 28, 2019 24.76 24.82 24.65 24.77 139,081 +0.05(+0.20%)
Mar 27, 2019 24.83 24.88 24.59 24.72 67,219 -0.08(-0.33%)
Mar 26, 2019 24.73 24.86 24.69 24.80 98,422 +0.24(+0.98%)
Mar 25, 2019 24.59 24.65 24.47 24.56 161,103 -0.07(-0.30%)
Mar 22, 2019 24.93 24.97 24.63 24.64 183,972 -0.38(-1.53%)
Mar 21, 2019 24.73 25.05 24.73 25.02 178,202 +0.21(+0.84%)
Mar 20, 2019 24.84 24.96 24.73 24.81 104,492 -0.06(-0.23%)
Mar 19, 2019 25.06 25.06 24.78 24.87 139,430 -0.03(-0.13%)
Mar 18, 2019 24.84 24.97 24.83 24.90 121,227 +0.06(+0.23%)
Mar 15, 2019 24.78 24.88 24.73 24.84 120,437 +0.13(+0.53%)
Mar 14, 2019 24.72 24.75 24.65 24.71 103,208 +0.02(+0.07%)
Mar 13, 2019 24.62 24.74 24.58 24.70 133,503 +0.15(+0.63%)
Mar 12, 2019 24.52 24.65 24.50 24.54 137,247 +0.07(+0.28%)
Mar 11, 2019 24.24 24.52 24.24 24.47 102,149 +0.26(+1.08%)
Mar 08, 2019 24.17 24.21 24.02 24.21 113,626 -0.06(-0.24%)
Mar 07, 2019 24.40 24.40 24.18 24.27 108,827 -0.11(-0.44%)
Mar 06, 2019 24.52 24.52 24.33 24.38 96,520 -0.07(-0.30%)
Mar 05, 2019 24.51 24.51 24.40 24.45 107,849 -0.04(-0.17%)
Mar 04, 2019 24.57 24.58 24.25 24.49 177,044 +0.06(+0.23%)
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.