Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

46.98 -0.20 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.24 37.35 36.99 37.08 258,725 -0.30(-0.79%)
May 27, 2022 36.91 37.38 36.88 37.38 290,799 +0.66(+1.81%)
May 26, 2022 36.37 36.82 36.35 36.71 112,441 +0.43(+1.19%)
May 25, 2022 35.84 36.33 35.83 36.28 257,272 +0.37(+1.03%)
May 24, 2022 35.63 36.01 35.22 35.91 280,857 +0.06(+0.15%)
May 23, 2022 35.60 36.00 35.45 35.85 235,925 +0.64(+1.81%)
May 20, 2022 35.45 35.50 34.55 35.22 305,842 +0.13(+0.37%)
May 19, 2022 35.03 35.44 34.95 35.09 208,622 -0.31(-0.89%)
May 18, 2022 36.09 36.15 35.24 35.40 204,890 -0.98(-2.69%)
May 17, 2022 36.20 36.39 35.99 36.38 217,785 +0.76(+2.12%)
May 16, 2022 35.52 35.94 35.38 35.62 177,769 +0.08(+0.23%)
May 13, 2022 35.20 35.68 35.20 35.54 220,622 +0.66(+1.90%)
May 12, 2022 34.72 35.03 34.34 34.88 249,484 -0.01(-0.03%)
May 11, 2022 35.25 35.76 34.88 34.89 203,555 -0.30(-0.86%)
May 10, 2022 35.88 35.91 34.85 35.19 285,275 -0.22(-0.62%)
May 09, 2022 35.97 35.98 35.27 35.41 252,448 -1.05(-2.88%)
May 06, 2022 36.32 36.56 35.91 36.46 201,255 -0.05(-0.13%)
May 05, 2022 37.26 37.26 36.13 36.51 259,737 -0.98(-2.61%)
May 04, 2022 36.61 37.57 36.45 37.49 202,578 +1.01(+2.75%)
May 03, 2022 36.13 36.67 36.10 36.48 319,795 +0.44(+1.23%)
May 02, 2022 35.91 36.20 35.39 36.04 264,799 +0.13(+0.36%)
Apr 29, 2022 36.88 36.96 35.85 35.91 404,768 -1.19(-3.21%)
Apr 28, 2022 36.66 37.23 36.33 37.10 256,856 +0.80(+2.21%)
Apr 27, 2022 36.41 36.73 36.20 36.30 264,806 +0.01(+0.03%)
Apr 26, 2022 36.88 36.99 36.27 36.29 191,241 -0.80(-2.16%)
Apr 25, 2022 36.88 37.12 36.22 37.09 419,266 -0.10(-0.27%)
Apr 22, 2022 37.98 37.98 37.13 37.19 328,081 -0.93(-2.44%)
Apr 21, 2022 38.84 38.91 38.08 38.12 181,012 -0.44(-1.15%)
Apr 20, 2022 38.52 38.72 38.40 38.57 162,780 +0.29(+0.75%)
Apr 19, 2022 37.86 38.35 37.85 38.28 155,678 +0.41(+1.10%)
Apr 18, 2022 37.73 38.03 37.71 37.86 230,647 +0.06(+0.17%)
Apr 14, 2022 38.02 38.16 37.77 37.80 151,153 -0.22(-0.58%)
Apr 13, 2022 37.75 38.03 37.66 38.02 123,823 +0.29(+0.76%)
Apr 12, 2022 37.97 38.15 37.63 37.74 256,209 -0.05(-0.12%)
Apr 11, 2022 38.13 38.13 37.73 37.78 679,901 -0.47(-1.23%)
Apr 08, 2022 38.12 38.41 38.03 38.25 156,123 +0.15(+0.39%)
Apr 07, 2022 38.09 38.22 37.68 38.10 186,405 -0.02(-0.05%)
Apr 06, 2022 37.99 38.21 37.88 38.12 144,952 -0.09(-0.24%)
Apr 05, 2022 38.57 38.79 38.16 38.21 205,572 -0.43(-1.12%)
Apr 04, 2022 38.61 38.66 38.35 38.65 160,841 +0.07(+0.19%)
Apr 01, 2022 38.49 38.58 38.19 38.57 268,699 +0.19(+0.50%)
Mar 31, 2022 38.76 38.91 38.32 38.38 155,123 -0.45(-1.16%)
Mar 30, 2022 38.93 38.98 38.66 38.83 170,121 -0.12(-0.31%)
Mar 29, 2022 38.73 38.95 38.51 38.95 316,835 +0.53(+1.37%)
Mar 28, 2022 38.29 38.43 38.09 38.43 207,412 +0.02(+0.05%)
Mar 25, 2022 38.09 38.41 38.09 38.41 168,991 +0.41(+1.09%)
Mar 24, 2022 37.74 38.01 37.62 37.99 241,047 +0.42(+1.13%)
Mar 23, 2022 37.71 37.80 37.57 37.57 144,599 -0.22(-0.59%)
Mar 22, 2022 37.82 37.86 37.66 37.79 416,302 +0.30(+0.81%)
Mar 21, 2022 37.54 37.68 37.29 37.49 151,968 +0.09(+0.25%)
Mar 18, 2022 37.05 37.41 36.97 37.39 135,144 +0.27(+0.72%)
Mar 17, 2022 36.66 37.17 36.60 37.13 214,011 +0.44(+1.20%)
Mar 16, 2022 36.50 36.70 35.99 36.69 240,445 +0.55(+1.52%)
Mar 15, 2022 35.82 36.30 35.70 36.14 189,905 +0.37(+1.05%)
Mar 14, 2022 36.18 36.31 35.67 35.77 157,721 -0.36(-0.99%)
Mar 11, 2022 36.57 36.65 36.02 36.12 200,377 -0.17(-0.48%)
Mar 10, 2022 36.07 36.47 36.02 36.30 185,277 -0.09(-0.25%)
Mar 09, 2022 36.41 36.67 36.28 36.39 234,389 +0.54(+1.50%)
Mar 08, 2022 36.04 36.50 35.79 35.85 226,761 -0.13(-0.36%)
Mar 07, 2022 36.63 36.63 35.95 35.98 305,793 -0.75(-2.04%)
Mar 04, 2022 36.49 36.73 36.29 36.73 125,485 -0.01(-0.03%)
Mar 03, 2022 36.95 37.00 36.52 36.73 144,285 -0.05(-0.12%)
Mar 02, 2022 36.15 36.88 36.15 36.78 150,647 +0.85(+2.37%)
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.