Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

49.93 -0.08 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 33.20 33.22 33.00 33.05 105,907 -0.29(-0.86%)
Apr 29, 2021 33.32 33.41 33.09 33.33 102,945 +0.23(+0.70%)
Apr 28, 2021 33.11 33.24 33.08 33.10 91,544 -0.01(-0.03%)
Apr 27, 2021 33.03 33.14 32.97 33.11 76,129 +0.12(+0.35%)
Apr 26, 2021 32.99 33.16 32.93 32.99 96,341 +0.06(+0.19%)
Apr 23, 2021 32.62 33.03 32.62 32.93 95,071 +0.32(+0.99%)
Apr 22, 2021 32.95 32.95 32.54 32.61 298,435 -0.35(-1.06%)
Apr 21, 2021 32.56 32.98 32.46 32.96 94,117 +0.38(+1.18%)
Apr 20, 2021 32.68 32.70 32.45 32.57 474,965 -0.29(-0.87%)
Apr 19, 2021 33.00 33.03 32.80 32.86 208,184 -0.13(-0.41%)
Apr 16, 2021 32.99 33.04 32.92 32.99 294,709 +0.18(+0.55%)
Apr 15, 2021 32.72 32.84 32.61 32.81 321,564 +0.23(+0.71%)
Apr 14, 2021 32.53 32.75 32.51 32.58 72,199 +0.06(+0.19%)
Apr 13, 2021 32.54 32.57 32.37 32.52 100,567 -0.07(-0.22%)
Apr 12, 2021 32.58 32.60 32.49 32.59 140,030 +0.05(+0.17%)
Apr 09, 2021 32.43 32.55 32.38 32.54 106,466 +0.15(+0.47%)
Apr 08, 2021 32.40 32.41 32.27 32.39 91,155 +0.03(+0.08%)
Apr 07, 2021 32.32 32.39 32.27 32.36 92,640 +0.04(+0.11%)
Apr 06, 2021 32.30 32.42 32.28 32.32 163,758 -0.04(-0.11%)
Apr 05, 2021 32.28 32.40 32.23 32.36 149,926 +0.24(+0.75%)
Apr 01, 2021 31.89 32.13 31.83 32.12 369,225 +0.30(+0.96%)
Mar 31, 2021 31.88 31.96 31.81 31.81 61,367 -0.07(-0.22%)
Mar 30, 2021 31.89 31.95 31.80 31.88 112,022 -0.07(-0.22%)
Mar 29, 2021 31.97 32.05 31.73 31.96 98,656 -0.11(-0.33%)
Mar 26, 2021 31.67 32.09 31.60 32.06 132,049 +0.63(+1.99%)
Mar 25, 2021 31.06 31.51 30.87 31.44 115,712 +0.28(+0.89%)
Mar 24, 2021 31.28 31.50 31.15 31.16 117,279 -0.05(-0.17%)
Mar 23, 2021 31.45 31.52 31.11 31.21 147,102 -0.33(-1.05%)
Mar 22, 2021 31.37 31.64 31.33 31.54 84,817 +0.14(+0.46%)
Mar 19, 2021 31.61 31.64 31.23 31.40 138,417 -0.14(-0.43%)
Mar 18, 2021 31.77 31.96 31.49 31.54 132,278 -0.33(-1.03%)
Mar 17, 2021 31.66 31.87 31.53 31.87 89,210 +0.19(+0.59%)
Mar 16, 2021 31.74 31.75 31.63 31.68 113,679 -0.10(-0.31%)
Mar 15, 2021 31.74 31.79 31.48 31.78 131,075 +0.10(+0.31%)
Mar 12, 2021 31.48 31.69 31.48 31.68 213,487 +0.24(+0.76%)
Mar 11, 2021 31.52 31.66 31.39 31.44 86,284 +0.07(+0.23%)
Mar 10, 2021 31.16 31.46 31.12 31.37 123,998 +0.36(+1.17%)
Mar 09, 2021 31.11 31.28 30.94 31.00 269,597 +0.03(+0.09%)
Mar 08, 2021 30.81 31.27 30.75 30.98 178,288 +0.28(+0.90%)
Mar 05, 2021 30.49 30.71 30.02 30.70 64,068 +0.58(+1.92%)
Mar 04, 2021 30.44 30.64 29.80 30.12 130,103 -0.29(-0.96%)
Mar 03, 2021 30.50 30.75 30.42 30.42 82,343 -0.03(-0.09%)
Mar 02, 2021 30.56 30.68 30.40 30.44 100,099 -0.12(-0.38%)
Mar 01, 2021 30.36 30.72 30.36 30.56 98,311 +0.64(+2.14%)
Feb 26, 2021 30.37 30.37 29.79 29.92 81,408 -0.42(-1.38%)
Feb 25, 2021 30.94 30.98 30.22 30.34 121,599 -0.59(-1.90%)
Feb 24, 2021 30.45 30.95 30.36 30.92 109,827 +0.47(+1.55%)
Feb 23, 2021 30.36 30.52 30.11 30.45 101,448 +0.13(+0.44%)
Feb 22, 2021 30.10 30.46 30.01 30.32 84,890 +0.15(+0.51%)
Feb 19, 2021 30.12 30.25 30.08 30.17 111,810 +0.16(+0.52%)
Feb 18, 2021 30.08 30.12 29.90 30.01 90,518 -0.20(-0.68%)
Feb 17, 2021 30.11 30.23 29.97 30.21 91,555 +0.05(+0.18%)
Feb 16, 2021 30.20 30.28 30.12 30.16 120,638 +0.07(+0.23%)
Feb 12, 2021 29.84 30.09 29.84 30.09 58,438 +0.18(+0.60%)
Feb 11, 2021 30.02 30.04 29.68 29.91 74,071 -0.03(-0.09%)
Feb 10, 2021 29.97 30.11 29.80 29.94 90,714 +0.01(+0.03%)
Feb 09, 2021 29.92 29.97 29.84 29.93 133,874 -0.01(-0.03%)
Feb 08, 2021 29.76 29.94 29.76 29.94 97,026 +0.24(+0.81%)
Feb 05, 2021 29.71 29.75 29.58 29.70 128,362 +0.15(+0.51%)
Feb 04, 2021 29.31 29.55 29.26 29.55 60,999 +0.28(+0.97%)
Feb 03, 2021 29.13 29.33 29.07 29.26 94,479 +0.11(+0.38%)
Feb 02, 2021 29.03 29.23 28.99 29.15 77,771 +0.38(+1.31%)
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.