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 (%)
May 31, 2023 36.30 36.35 36.12 36.20 149,986 -0.30(-0.81%)
May 30, 2023 36.59 36.62 36.33 36.49 127,425 +0.01(+0.03%)
May 26, 2023 36.20 36.55 36.17 36.48 182,368 +0.36(+1.01%)
May 25, 2023 36.21 36.25 35.92 36.12 127,052 +0.10(+0.27%)
May 24, 2023 36.25 36.27 35.97 36.02 114,431 -0.37(-1.03%)
May 23, 2023 36.45 36.70 36.36 36.40 152,700 -0.14(-0.39%)
May 22, 2023 36.60 36.73 36.45 36.54 108,630 -0.05(-0.13%)
May 19, 2023 36.66 36.78 36.47 36.59 112,907 -0.03(-0.08%)
May 18, 2023 36.39 36.65 36.26 36.62 158,255 +0.17(+0.47%)
May 17, 2023 36.18 36.50 35.98 36.45 119,968 +0.48(+1.33%)
May 16, 2023 36.37 36.45 35.97 35.97 108,634 -0.53(-1.45%)
May 15, 2023 36.38 36.57 36.25 36.49 132,148 +0.21(+0.58%)
May 12, 2023 36.45 36.50 36.08 36.28 162,725 -0.07(-0.18%)
May 11, 2023 36.42 36.42 36.19 36.35 97,908 -0.19(-0.52%)
May 10, 2023 36.83 36.83 36.23 36.54 111,964 -0.02(-0.05%)
May 09, 2023 36.60 36.70 36.46 36.56 90,455 -0.18(-0.50%)
May 08, 2023 36.88 36.94 36.64 36.74 120,332 +0.00(+0.00%)
May 05, 2023 36.42 36.83 36.42 36.74 205,889 +0.73(+2.02%)
May 04, 2023 36.19 36.30 35.88 36.01 374,464 -0.33(-0.90%)
May 03, 2023 36.58 36.94 36.29 36.34 105,014 -0.24(-0.66%)
May 02, 2023 37.10 37.14 36.29 36.58 259,010 -0.60(-1.62%)
May 01, 2023 37.20 37.40 37.13 37.18 208,086 -0.03(-0.08%)
Apr 28, 2023 36.87 37.26 36.80 37.21 106,300 +0.22(+0.60%)
Apr 27, 2023 36.58 37.07 36.51 36.99 153,797 +0.49(+1.34%)
Apr 26, 2023 36.80 36.89 36.42 36.50 119,435 -0.18(-0.50%)
Apr 25, 2023 37.06 37.12 36.69 36.69 229,416 -0.56(-1.49%)
Apr 24, 2023 37.18 37.28 37.08 37.24 153,942 +0.05(+0.13%)
Apr 21, 2023 37.29 37.29 37.03 37.19 200,120 -0.01(-0.03%)
Apr 20, 2023 37.29 37.45 37.12 37.20 157,501 -0.35(-0.94%)
Apr 19, 2023 37.41 37.59 37.36 37.56 73,655 +0.00(+0.00%)
Apr 18, 2023 37.60 37.64 37.41 37.56 99,005 +0.12(+0.33%)
Apr 17, 2023 37.28 37.45 37.24 37.43 146,710 +0.26(+0.70%)
Apr 14, 2023 37.27 37.43 36.99 37.17 181,836 +0.01(+0.03%)
Apr 13, 2023 36.97 37.26 36.85 37.17 106,227 +0.34(+0.91%)
Apr 12, 2023 37.12 37.25 36.83 36.83 150,242 -0.11(-0.29%)
Apr 11, 2023 36.87 37.05 36.78 36.94 156,088 +0.15(+0.42%)
Apr 10, 2023 36.51 36.80 36.50 36.78 323,409 +0.21(+0.58%)
Apr 06, 2023 36.54 36.71 36.46 36.57 119,734 -0.01(-0.03%)
Apr 05, 2023 36.53 36.65 36.43 36.58 76,188 -0.01(-0.03%)
Apr 04, 2023 36.88 36.94 36.45 36.59 153,620 -0.19(-0.52%)
Apr 03, 2023 36.68 36.99 36.63 36.78 189,351 +0.26(+0.71%)
Mar 31, 2023 36.22 36.53 36.20 36.52 181,914 +0.34(+0.93%)
Mar 30, 2023 36.23 36.31 36.03 36.19 119,422 +0.24(+0.67%)
Mar 29, 2023 35.79 35.95 35.72 35.95 89,763 +0.52(+1.46%)
Mar 28, 2023 35.39 35.58 35.28 35.43 107,173 -0.01(-0.03%)
Mar 27, 2023 35.49 35.58 35.30 35.44 119,677 +0.22(+0.63%)
Mar 24, 2023 34.82 35.24 34.60 35.22 79,047 +0.21(+0.60%)
Mar 23, 2023 35.31 35.53 34.76 35.01 196,740 -0.08(-0.22%)
Mar 22, 2023 35.73 35.86 35.04 35.08 214,449 -0.61(-1.72%)
Mar 21, 2023 35.69 35.77 35.49 35.70 223,413 +0.45(+1.28%)
Mar 20, 2023 35.05 35.39 34.99 35.25 104,793 +0.34(+0.96%)
Mar 17, 2023 35.36 35.36 34.86 34.91 208,800 -0.54(-1.53%)
Mar 16, 2023 34.78 35.49 34.71 35.45 209,988 +0.44(+1.24%)
Mar 15, 2023 34.89 35.06 34.54 35.02 138,886 -0.48(-1.35%)
Mar 14, 2023 35.48 35.71 35.11 35.50 152,238 +0.47(+1.34%)
Mar 13, 2023 34.86 35.48 34.69 35.03 252,000 -0.16(-0.46%)
Mar 10, 2023 35.55 35.82 35.07 35.19 232,414 -0.45(-1.27%)
Mar 09, 2023 36.45 36.53 35.62 35.64 143,847 -0.67(-1.85%)
Mar 08, 2023 36.32 36.47 36.14 36.32 102,897 -0.01(-0.03%)
Mar 07, 2023 36.92 36.92 36.25 36.32 160,333 -0.61(-1.64%)
Mar 06, 2023 37.00 37.10 36.91 36.93 122,119 -0.01(-0.03%)
Mar 03, 2023 36.54 36.97 36.52 36.94 114,148 +0.51(+1.40%)
Mar 02, 2023 36.05 36.53 36.05 36.43 106,178 +0.20(+0.55%)
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.