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 (%)
Jun 21, 2024 47.13 47.13 46.96 46.98 318,833 -0.20(-0.43%)
Jun 20, 2024 47.36 47.45 47.10 47.18 456,778 -0.13(-0.27%)
Jun 18, 2024 47.05 47.34 47.05 47.31 324,000 +0.26(+0.55%)
Jun 17, 2024 46.78 47.17 46.66 47.05 340,076 +0.24(+0.51%)
Jun 14, 2024 46.70 46.81 46.51 46.81 340,455 +0.02(+0.04%)
Jun 13, 2024 46.89 46.98 46.57 46.79 284,791 +0.07(+0.15%)
Jun 12, 2024 46.95 47.06 46.62 46.72 255,783 +0.22(+0.47%)
Jun 11, 2024 46.48 46.51 46.15 46.51 260,831 -0.08(-0.17%)
Jun 10, 2024 46.44 46.64 46.31 46.59 290,180 +0.08(+0.17%)
Jun 07, 2024 46.54 46.76 46.41 46.51 340,255 -0.16(-0.34%)
Jun 06, 2024 46.74 46.75 46.54 46.66 345,528 -0.05(-0.11%)
Jun 05, 2024 46.61 46.71 46.38 46.71 321,374 +0.26(+0.56%)
Jun 04, 2024 46.26 46.52 46.15 46.46 249,935 +0.06(+0.13%)
Jun 03, 2024 46.67 46.67 46.02 46.40 228,472 -0.08(-0.17%)
May 31, 2024 46.05 46.51 45.79 46.48 221,716 +0.45(+0.97%)
May 30, 2024 45.92 46.21 45.91 46.03 312,550 +0.13(+0.28%)
May 29, 2024 45.99 45.99 45.83 45.90 191,239 -0.43(-0.92%)
May 28, 2024 46.38 46.44 46.12 46.33 279,851 +0.15(+0.32%)
May 24, 2024 46.06 46.25 46.01 46.18 232,732 +0.30(+0.65%)
May 23, 2024 46.49 46.51 45.81 45.88 321,689 -0.35(-0.75%)
May 22, 2024 46.41 46.41 46.04 46.23 327,162 -0.25(-0.53%)
May 21, 2024 46.39 46.50 46.32 46.48 201,058 +0.09(+0.19%)
May 20, 2024 46.43 46.55 46.33 46.39 265,275 -0.03(-0.06%)
May 17, 2024 46.39 46.42 46.28 46.42 217,957 +0.05(+0.11%)
May 16, 2024 46.48 46.58 46.37 46.37 223,162 -0.09(-0.19%)
May 15, 2024 46.19 46.48 46.09 46.46 290,385 +0.56(+1.21%)
May 14, 2024 45.75 45.93 45.69 45.90 323,653 +0.27(+0.59%)
May 13, 2024 45.73 45.79 45.56 45.63 239,536 +0.13(+0.28%)
May 10, 2024 45.57 45.64 45.46 45.50 224,217 +0.14(+0.31%)
May 09, 2024 45.09 45.37 45.03 45.36 214,028 +0.30(+0.66%)
May 08, 2024 44.83 45.10 44.73 45.07 229,956 +0.11(+0.24%)
May 07, 2024 44.89 45.06 44.87 44.96 152,294 +0.17(+0.38%)
May 06, 2024 44.66 44.79 44.61 44.79 252,800 +0.31(+0.69%)
May 03, 2024 44.55 44.64 44.26 44.48 215,296 +0.43(+0.97%)
May 02, 2024 43.99 44.15 43.70 44.05 247,834 +0.40(+0.91%)
May 01, 2024 43.70 44.18 43.57 43.65 255,763 -0.21(-0.48%)
Apr 30, 2024 44.38 44.38 43.85 43.86 339,369 -0.64(-1.43%)
Apr 29, 2024 44.29 44.51 44.29 44.50 162,508 +0.39(+0.88%)
Apr 26, 2024 44.14 44.29 44.11 44.11 236,083 +0.06(+0.14%)
Apr 25, 2024 43.83 44.14 43.70 44.05 215,944 -0.06(-0.14%)
Apr 24, 2024 44.13 44.18 43.95 44.11 201,969 -0.02(-0.04%)
Apr 23, 2024 43.80 44.14 43.69 44.13 263,504 +0.44(+1.00%)
Apr 22, 2024 43.44 43.87 43.27 43.69 646,372 +0.44(+1.01%)
Apr 19, 2024 43.21 43.46 43.18 43.26 475,745 +0.05(+0.11%)
Apr 18, 2024 43.35 43.45 43.08 43.21 414,282 +0.02(+0.05%)
Apr 17, 2024 43.45 43.52 43.05 43.19 206,266 -0.07(-0.16%)
Apr 16, 2024 43.50 43.50 43.15 43.26 308,731 -0.23(-0.53%)
Apr 15, 2024 44.24 44.27 43.38 43.49 409,433 -0.38(-0.86%)
Apr 12, 2024 44.24 44.37 43.75 43.86 222,530 -0.59(-1.32%)
Apr 11, 2024 44.35 44.55 44.01 44.45 312,921 +0.24(+0.54%)
Apr 10, 2024 44.33 44.39 43.99 44.21 292,667 -0.59(-1.31%)
Apr 09, 2024 44.82 44.84 44.40 44.80 208,584 +0.13(+0.29%)
Apr 08, 2024 44.72 44.78 44.62 44.67 155,481 +0.00(+0.00%)
Apr 05, 2024 44.41 44.77 44.26 44.67 375,610 +0.35(+0.78%)
Apr 04, 2024 44.96 45.02 44.25 44.32 268,662 -0.34(-0.76%)
Apr 03, 2024 44.58 44.77 44.54 44.66 226,307 +0.06(+0.13%)
Apr 02, 2024 44.66 44.66 44.51 44.60 289,979 -0.23(-0.51%)
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.