Fidelity High Dividend ETF (NY:FDVV)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 09, 2025	51.08	51.24	50.96	51.02	561,790	+0.02(+0.04%)
Jun 06, 2025	50.91	51.10	50.86	51.00	485,228	+0.45(+0.89%)
Jun 05, 2025	50.87	50.87	50.48	50.55	567,581	-0.14(-0.28%)
Jun 04, 2025	50.99	51.01	50.68	50.69	476,372	-0.22(-0.43%)
Jun 03, 2025	50.47	50.93	50.36	50.91	726,300	+0.42(+0.83%)
Jun 02, 2025	50.21	50.52	49.97	50.49	557,404	+0.26(+0.52%)
May 30, 2025	50.20	50.40	49.84	50.23	544,320	-0.04(-0.08%)
May 29, 2025	50.25	50.32	49.89	50.27	514,235	+0.33(+0.66%)
May 28, 2025	50.31	50.31	49.85	49.94	542,208	-0.28(-0.56%)
May 27, 2025	49.95	50.26	49.74	50.22	791,204	+0.73(+1.48%)
May 23, 2025	49.20	49.62	49.10	49.49	989,046	-0.11(-0.22%)
May 22, 2025	49.65	49.88	49.34	49.60	749,841	-0.20(-0.40%)
May 21, 2025	50.50	50.58	49.74	49.80	618,747	-0.97(-1.91%)
May 20, 2025	50.72	50.85	50.56	50.77	535,726	-0.08(-0.16%)
May 19, 2025	50.49	50.88	50.41	50.85	628,705	+0.00(+0.00%)
May 16, 2025	50.63	50.85	50.38	50.85	887,788	+0.28(+0.55%)
May 15, 2025	50.07	50.57	50.00	50.57	508,668	+0.49(+0.98%)
May 14, 2025	50.12	50.15	49.84	50.08	678,758	+0.00(+0.00%)
May 13, 2025	50.00	50.28	49.86	50.08	845,263	+0.14(+0.28%)
May 12, 2025	50.03	50.03	49.59	49.94	953,311	+1.06(+2.17%)
May 09, 2025	49.03	49.07	48.74	48.88	694,604	+0.08(+0.16%)
May 08, 2025	48.77	49.20	48.53	48.80	790,329	+0.36(+0.74%)
May 07, 2025	48.34	48.64	48.15	48.44	425,589	+0.10(+0.21%)
May 06, 2025	48.32	48.64	48.02	48.34	644,321	-0.20(-0.41%)
May 05, 2025	48.60	48.75	48.30	48.54	482,857	-0.20(-0.41%)
May 02, 2025	48.74	48.84	48.42	48.74	917,812	+0.51(+1.06%)
May 01, 2025	48.24	48.67	48.06	48.23	800,097	+0.25(+0.52%)
Apr 30, 2025	47.78	48.10	47.10	47.98	469,734	-0.12(-0.25%)
Apr 29, 2025	47.73	48.20	47.57	48.10	630,711	+0.26(+0.54%)
Apr 28, 2025	47.78	47.91	47.42	47.84	582,271	+0.14(+0.29%)
Apr 25, 2025	47.52	47.79	47.18	47.70	490,092	+0.19(+0.40%)
Apr 24, 2025	47.08	47.68	46.87	47.51	448,454	+0.45(+0.96%)
Apr 23, 2025	47.52	47.77	46.82	47.06	518,847	+0.41(+0.88%)
Apr 22, 2025	46.10	46.80	46.06	46.65	676,328	+0.99(+2.17%)
Apr 21, 2025	46.27	46.27	45.17	45.66	465,144	-0.90(-1.93%)
Apr 17, 2025	46.28	46.90	46.21	46.56	436,059	+0.42(+0.91%)
Apr 16, 2025	46.44	46.80	45.78	46.14	506,878	-0.63(-1.35%)
Apr 15, 2025	46.98	47.23	46.75	46.77	510,858	-0.02(-0.04%)
Apr 14, 2025	47.00	47.06	46.34	46.79	524,648	+0.53(+1.15%)
Apr 11, 2025	45.35	46.43	45.05	46.26	575,397	+0.89(+1.96%)
Apr 10, 2025	46.17	46.22	44.32	45.37	630,339	-1.48(-3.16%)
Apr 09, 2025	43.30	47.18	43.05	46.85	1,166,310	+3.25(+7.45%)
Apr 08, 2025	45.76	45.80	43.06	43.60	1,102,249	-0.78(-1.76%)
Apr 07, 2025	43.47	45.69	42.81	44.38	1,701,282	-0.51(-1.14%)
Apr 04, 2025	46.84	46.99	44.77	44.89	1,646,038	-2.77(-5.81%)
Apr 03, 2025	48.50	48.63	47.61	47.66	968,085	-2.08(-4.18%)
Apr 02, 2025	49.37	49.83	49.16	49.74	341,733	+0.15(+0.30%)