Fidelity High Dividend ETF (NY: FDVV )

39.13 USD +0.07 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 39.07 39.23 38.97 39.13 63,289 +0.07(+0.18%)
Oct 21, 2021 39.25 39.25 38.85 39.06 678,373 -0.11(-0.28%)
Oct 20, 2021 38.90 39.17 38.87 39.17 77,132 +0.27(+0.69%)
Oct 19, 2021 38.75 38.91 38.68 38.90 100,717 +0.28(+0.73%)
Oct 18, 2021 38.53 38.72 38.41 38.62 68,204 -0.02(-0.05%)
Oct 15, 2021 38.62 38.73 38.57 38.64 77,749 +0.25(+0.65%)
Oct 14, 2021 38.08 38.39 38.03 38.39 82,666 +0.60(+1.59%)
Oct 13, 2021 37.72 37.82 37.45 37.79 64,715 +0.09(+0.24%)
Oct 12, 2021 37.84 37.90 37.64 37.70 44,556 -0.07(-0.19%)
Oct 11, 2021 37.97 38.15 37.75 37.77 70,107 -0.12(-0.32%)
Oct 08, 2021 37.96 38.02 37.84 37.89 66,244 +0.05(+0.13%)
Oct 07, 2021 37.82 38.08 37.81 37.84 45,631 +0.28(+0.75%)
Oct 06, 2021 37.21 37.60 37.01 37.56 10,464,016 -0.01(-0.03%)
Oct 05, 2021 37.45 37.73 37.37 37.57 91,708 +0.26(+0.70%)
Oct 04, 2021 37.40 37.64 37.19 37.31 66,719 -0.17(-0.45%)
Oct 01, 2021 37.14 37.66 36.91 37.48 69,359 +0.48(+1.30%)
Sep 30, 2021 37.68 37.68 37.00 37.00 68,225 -0.56(-1.49%)
Sep 29, 2021 37.55 37.72 37.42 37.56 34,633 +0.08(+0.21%)
Sep 28, 2021 37.83 37.87 37.39 37.48 89,314 -0.44(-1.16%)
Sep 27, 2021 37.84 38.10 37.84 37.92 84,038 +0.17(+0.45%)
Sep 24, 2021 37.70 37.89 37.60 37.75 195,812 -0.07(-0.19%)
Sep 23, 2021 37.55 37.98 37.55 37.82 84,602 +0.48(+1.29%)
Sep 22, 2021 37.23 37.52 37.18 37.34 71,420 +0.40(+1.08%)
Sep 21, 2021 37.08 37.30 36.88 36.94 153,559 +0.08(+0.22%)
Sep 20, 2021 36.99 37.08 36.45 36.86 512,630 -0.73(-1.94%)
Sep 17, 2021 37.81 37.93 37.58 37.59 102,057 -0.69(-1.80%)
Sep 16, 2021 38.44 38.44 38.11 38.28 51,032 -0.13(-0.34%)
Sep 15, 2021 38.09 38.47 38.05 38.41 61,022 +0.38(+1.00%)
Sep 14, 2021 38.39 38.46 37.95 38.03 63,114 -0.28(-0.73%)
Sep 13, 2021 38.27 38.39 38.14 38.31 67,366 +0.31(+0.82%)
Sep 10, 2021 38.47 38.47 38.00 38.00 72,745 -0.21(-0.55%)
Sep 09, 2021 38.37 38.57 38.21 38.21 183,859 -0.22(-0.57%)
Sep 08, 2021 38.44 38.55 38.30 38.43 61,032 -0.09(-0.23%)
Sep 07, 2021 38.74 38.74 38.50 38.52 65,614 -0.27(-0.70%)
Sep 03, 2021 38.82 38.85 38.70 38.79 58,330 -0.05(-0.13%)
Sep 02, 2021 38.77 38.85 38.71 38.84 174,285 +0.23(+0.60%)
Sep 01, 2021 38.74 38.74 38.60 38.61 113,758 -0.09(-0.23%)
Aug 31, 2021 38.73 38.85 38.65 38.70 56,422 -0.02(-0.05%)
Aug 30, 2021 38.80 38.84 38.67 38.72 73,836 -0.03(-0.08%)
Aug 27, 2021 38.45 38.79 38.45 38.75 58,091 +0.38(+0.99%)
Aug 26, 2021 38.61 38.62 38.35 38.37 166,342 -0.23(-0.60%)
Aug 25, 2021 38.54 38.73 38.45 38.60 56,843 +0.08(+0.21%)
Aug 24, 2021 38.51 38.58 38.45 38.52 58,763 +0.11(+0.29%)
Aug 23, 2021 38.30 38.53 38.30 38.41 66,799 +0.26(+0.68%)
Aug 20, 2021 37.89 38.21 37.84 38.15 47,854 +0.28(+0.74%)
Aug 19, 2021 37.76 37.97 37.66 37.87 224,813 -0.22(-0.58%)
Aug 18, 2021 38.46 38.53 38.07 38.09 204,171 -0.45(-1.17%)
Aug 17, 2021 38.60 38.65 38.25 38.54 266,083 -0.24(-0.62%)
Aug 16, 2021 38.68 38.78 38.47 38.78 62,361 +0.01(+0.03%)
Aug 13, 2021 38.75 38.82 38.66 38.77 121,994 +0.05(+0.13%)
Aug 12, 2021 38.71 38.74 38.58 38.72 46,477 +0.02(+0.05%)
Aug 11, 2021 38.50 38.70 38.50 38.70 126,357 +0.31(+0.81%)
Aug 10, 2021 38.27 38.49 38.25 38.39 137,773 +0.19(+0.50%)
Aug 09, 2021 38.35 38.35 38.15 38.20 92,901 -0.14(-0.37%)
Aug 06, 2021 38.29 38.42 38.19 38.34 83,182 +0.16(+0.42%)
Aug 05, 2021 38.06 38.21 38.06 38.18 398,118 +0.28(+0.74%)
Aug 04, 2021 38.10 38.20 37.90 37.90 64,300 -0.37(-0.97%)
Aug 03, 2021 38.08 38.27 37.80 38.27 180,436 +0.25(+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.