Skip to main content

Fidelity High Dividend ETF (NY: FDVV )

49.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 24.07 24.15 23.92 23.95 101,774 +0.16(+0.68%)
Oct 30, 2018 23.48 23.87 23.48 23.79 52,418 +0.35(+1.49%)
Oct 29, 2018 23.66 23.82 23.23 23.44 117,997 +0.10(+0.42%)
Oct 26, 2018 23.56 23.61 23.18 23.34 89,166 -0.41(-1.74%)
Oct 25, 2018 23.67 23.86 23.61 23.76 46,657 +0.28(+1.21%)
Oct 24, 2018 23.93 23.93 23.47 23.47 95,913 -0.46(-1.93%)
Oct 23, 2018 23.81 24.03 23.58 23.94 170,316 -0.10(-0.41%)
Oct 22, 2018 24.31 24.31 24.03 24.03 87,029 -0.16(-0.67%)
Oct 19, 2018 24.13 24.36 24.13 24.20 62,564 +0.06(+0.24%)
Oct 18, 2018 24.26 24.42 24.03 24.14 63,858 -0.23(-0.93%)
Oct 17, 2018 24.34 24.42 24.16 24.37 164,428 +0.02(+0.10%)
Oct 16, 2018 24.12 24.36 24.02 24.34 98,066 +0.38(+1.59%)
Oct 15, 2018 24.03 24.16 23.94 23.96 64,411 -0.02(-0.10%)
Oct 12, 2018 24.09 24.18 23.76 23.99 82,516 +0.13(+0.54%)
Oct 11, 2018 24.32 24.39 23.75 23.86 176,958 -0.54(-2.23%)
Oct 10, 2018 24.96 25.04 24.40 24.40 361,943 -0.57(-2.27%)
Oct 09, 2018 24.94 25.01 24.89 24.97 86,586 +0.02(+0.10%)
Oct 08, 2018 24.83 24.96 24.81 24.94 65,826 +0.10(+0.39%)
Oct 05, 2018 24.98 25.02 24.82 24.85 75,003 -0.08(-0.33%)
Oct 04, 2018 25.02 25.02 24.81 24.93 74,603 -0.11(-0.42%)
Oct 03, 2018 25.12 25.19 25.00 25.03 63,890 +0.02(+0.06%)
Oct 02, 2018 24.96 25.07 24.95 25.02 122,064 +0.07(+0.26%)
Oct 01, 2018 24.98 25.02 24.89 24.95 57,096 +0.08(+0.33%)
Sep 28, 2018 24.76 24.93 24.74 24.87 31,774 +0.06(+0.23%)
Sep 27, 2018 24.73 24.90 24.73 24.81 32,991 +0.07(+0.30%)
Sep 26, 2018 24.89 24.94 24.72 24.74 49,023 -0.11(-0.43%)
Sep 25, 2018 24.99 25.01 24.85 24.85 75,941 -0.12(-0.49%)
Sep 24, 2018 25.09 25.09 24.94 24.97 65,845 -0.11(-0.42%)
Sep 21, 2018 25.11 25.15 25.07 25.07 53,204 +0.06(+0.22%)
Sep 20, 2018 24.93 25.04 24.92 25.02 91,942 +0.15(+0.61%)
Sep 19, 2018 24.95 24.97 24.86 24.86 99,392 -0.08(-0.32%)
Sep 18, 2018 24.89 24.98 24.89 24.95 36,395 +0.08(+0.32%)
Sep 17, 2018 24.90 24.96 24.86 24.86 55,721 -0.04(-0.16%)
Sep 14, 2018 24.96 24.96 24.84 24.90 55,319 -0.01(-0.03%)
Sep 13, 2018 24.86 24.94 24.86 24.91 46,590 +0.06(+0.26%)
Sep 12, 2018 24.89 24.91 24.81 24.85 73,801 -0.02(-0.06%)
Sep 11, 2018 24.78 24.90 24.74 24.86 61,750 +0.07(+0.29%)
Sep 10, 2018 24.84 24.89 24.75 24.79 34,607 +0.07(+0.29%)
Sep 07, 2018 24.74 24.81 24.70 24.72 56,935 -0.11(-0.45%)
Sep 06, 2018 24.87 24.93 24.78 24.83 23,760 -0.01(-0.03%)
Sep 05, 2018 24.78 24.89 24.76 24.84 59,098 +0.01(+0.05%)
Sep 04, 2018 24.88 24.88 24.76 24.83 59,917 -0.06(-0.23%)
Aug 31, 2018 24.88 24.88 24.88 0 -0.03(-0.11%)
Aug 30, 2018 25.00 25.00 24.90 24.91 59,032 -0.08(-0.32%)
Aug 29, 2018 24.99 25.03 24.90 24.99 72,057 +0.03(+0.13%)
Aug 28, 2018 25.03 25.03 24.92 24.96 86,043 +0.02(+0.08%)
Aug 27, 2018 24.95 24.96 24.90 24.94 77,584 +0.12(+0.47%)
Aug 24, 2018 24.78 24.83 24.74 24.82 29,586 +0.10(+0.42%)
Aug 23, 2018 24.74 24.77 24.72 24.72 59,390 -0.04(-0.16%)
Aug 22, 2018 24.85 24.85 24.74 24.76 63,445 -0.12(-0.48%)
Aug 21, 2018 24.94 24.94 24.86 24.88 61,132 +0.05(+0.19%)
Aug 20, 2018 24.92 24.92 24.81 24.83 66,697 +0.03(+0.13%)
Aug 17, 2018 24.62 24.81 24.62 24.80 46,617 +0.16(+0.65%)
Aug 16, 2018 24.49 24.64 24.45 24.64 21,565 +0.24(+0.99%)
Aug 15, 2018 24.31 24.40 24.21 24.40 33,829 -0.06(-0.26%)
Aug 14, 2018 24.38 24.48 24.37 24.46 62,872 +0.13(+0.53%)
Aug 13, 2018 24.43 24.44 24.29 24.33 68,001 -0.08(-0.33%)
Aug 10, 2018 24.41 24.46 24.31 24.41 52,957 -0.10(-0.43%)
Aug 09, 2018 24.49 24.57 24.49 24.52 44,428 +0.01(+0.03%)
Aug 08, 2018 24.51 24.51 24.44 24.51 46,492 -0.02(-0.10%)
Aug 07, 2018 24.56 24.58 24.51 24.53 89,927 +0.03(+0.13%)
Aug 06, 2018 24.47 24.56 24.44 24.50 42,196 +0.08(+0.33%)
Aug 03, 2018 24.32 24.46 24.32 24.42 65,015 +0.06(+0.23%)
Aug 02, 2018 24.20 24.37 24.17 24.37 41,073 +0.14(+0.60%)
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.