NYSEArca - Nasdaq Real Time Price USD

Fidelity High Dividend ETF (FDVV)

51.53 +0.05 (+0.10%)
As of 3:15 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 51.39 51.56 51.25 51.53 51.53 320,693
Oct 21, 2024 51.72 51.81 51.34 51.48 51.48 387,000
Oct 18, 2024 51.66 51.73 51.41 51.72 51.72 526,300
Oct 17, 2024 51.74 51.78 51.47 51.48 51.48 522,700
Oct 16, 2024 51.22 51.59 51.17 51.56 51.56 575,100
Oct 15, 2024 51.38 51.45 51.02 51.11 51.11 362,400
Oct 14, 2024 51.09 51.47 51.05 51.44 51.44 391,600
Oct 11, 2024 50.69 51.10 50.65 51.07 51.07 406,100
Oct 10, 2024 50.60 50.78 50.50 50.69 50.69 488,300
Oct 9, 2024 50.36 50.79 50.20 50.76 50.76 315,400
Oct 8, 2024 50.35 50.45 50.15 50.42 50.42 449,600
Oct 7, 2024 50.42 50.46 50.10 50.24 50.24 412,800
Oct 4, 2024 50.49 50.52 50.10 50.52 50.52 390,600
Oct 3, 2024 50.29 50.47 50.14 50.35 50.35 353,200
Oct 2, 2024 50.35 50.43 50.10 50.37 50.37 342,200
Oct 1, 2024 50.62 50.62 50.12 50.35 50.35 450,900
Sep 30, 2024 50.37 50.65 50.15 50.65 50.65 429,400
Sep 27, 2024 50.45 50.58 50.29 50.36 50.36 449,000
Sep 26, 2024 50.52 50.52 50.23 50.33 50.33 338,100
Sep 25, 2024 50.57 50.65 50.20 50.31 50.31 407,500
Sep 24, 2024 50.40 50.54 50.35 50.49 50.49 445,100
Sep 23, 2024 50.16 50.33 50.13 50.30 50.30 515,800
Sep 20, 2024 0.30 Dividend
Sep 20, 2024 50.03 50.15 49.90 50.06 50.06 340,000
Sep 19, 2024 50.53 50.63 50.30 50.49 50.19 295,800
Sep 18, 2024 50.09 50.49 49.87 49.93 49.63 360,000
Sep 17, 2024 50.20 50.28 49.85 50.01 49.71 368,200
Sep 16, 2024 49.95 50.09 49.83 50.09 49.79 322,000
Sep 13, 2024 49.63 49.92 49.58 49.89 49.59 441,900
Sep 12, 2024 49.26 49.58 49.07 49.50 49.21 326,900
Sep 11, 2024 48.98 49.28 48.20 49.24 48.95 293,300
Sep 10, 2024 49.15 49.15 48.61 49.00 48.71 383,800
Sep 9, 2024 48.76 49.04 48.60 48.97 48.68 336,200
Sep 6, 2024 49.01 49.20 48.37 48.39 48.10 397,800
Sep 5, 2024 49.37 49.48 48.92 49.14 48.85 524,300
Sep 4, 2024 49.20 49.64 49.14 49.28 48.99 572,600
Sep 3, 2024 49.77 49.85 49.06 49.32 49.03 479,200
Aug 30, 2024 49.93 50.15 49.60 50.12 49.82 256,800
Aug 29, 2024 49.80 50.08 49.54 49.72 49.42 387,700
Aug 28, 2024 49.84 49.99 49.41 49.68 49.38 441,100
Aug 27, 2024 49.86 49.96 49.59 49.89 49.59 404,600
Aug 26, 2024 49.98 50.09 49.75 49.90 49.60 479,900
Aug 23, 2024 49.50 49.91 49.39 49.88 49.58 366,000
Aug 22, 2024 49.59 49.68 49.06 49.23 48.94 320,800
Aug 21, 2024 49.44 49.52 49.27 49.48 49.19 447,200
Aug 20, 2024 49.44 49.46 49.20 49.33 49.04 457,900
Aug 19, 2024 49.08 49.55 49.08 49.55 49.26 489,900
Aug 16, 2024 48.77 49.10 48.76 49.07 48.78 286,500
Aug 15, 2024 48.79 48.97 48.63 48.97 48.68 537,000
Aug 14, 2024 48.13 48.47 48.07 48.38 48.09 568,900
Aug 13, 2024 47.74 48.13 47.60 48.10 47.81 372,200
Aug 12, 2024 47.44 47.59 47.25 47.40 47.12 440,700
Aug 9, 2024 47.24 47.53 46.95 47.38 47.10 477,800
Aug 8, 2024 46.81 47.36 46.70 47.29 47.01 302,900
Aug 7, 2024 47.18 47.47 46.46 46.55 46.27 445,600
Aug 6, 2024 46.41 47.24 46.32 46.72 46.44 477,800
Aug 5, 2024 45.91 46.77 45.88 46.26 45.99 814,100
Aug 2, 2024 47.83 48.00 47.22 47.67 47.39 369,700
Aug 1, 2024 48.73 48.88 47.82 48.12 47.83 391,000
Jul 31, 2024 48.58 48.96 48.35 48.71 48.42 333,500
Jul 30, 2024 48.20 48.25 47.82 48.06 47.77 290,800
Jul 29, 2024 48.22 48.31 47.98 48.14 47.85 398,600
Jul 26, 2024 47.95 48.37 47.87 48.22 47.93 357,700
Jul 25, 2024 47.73 48.17 47.63 47.67 47.39 352,500
Jul 24, 2024 48.13 48.14 47.60 47.67 47.39 390,200
Jul 23, 2024 48.42 48.52 48.23 48.23 47.94 282,000
Jul 22, 2024 48.33 48.74 48.18 48.52 48.23 259,300
Jul 19, 2024 48.40 48.40 47.99 48.11 47.82 275,500
Jul 18, 2024 48.65 48.90 48.29 48.42 48.13 417,100
Jul 17, 2024 48.37 48.71 48.37 48.60 48.31 336,900
Jul 16, 2024 48.38 48.74 48.32 48.72 48.43 421,000
Jul 15, 2024 48.35 48.45 48.19 48.31 48.02 468,000
Jul 12, 2024 48.08 48.48 48.06 48.19 47.90 373,000
Jul 11, 2024 47.88 48.10 47.86 47.94 47.66 350,100
Jul 10, 2024 47.47 47.92 47.47 47.90 47.62 321,900
Jul 9, 2024 47.41 47.52 47.32 47.39 47.11 320,800
Jul 8, 2024 47.33 47.48 47.27 47.38 47.10 292,300
Jul 5, 2024 47.41 47.41 47.15 47.32 47.04 676,900
Jul 3, 2024 47.19 47.42 47.13 47.40 47.12 194,800
Jul 2, 2024 46.84 47.09 46.79 47.04 46.76 408,900
Jul 1, 2024 46.99 47.03 46.72 46.88 46.60 260,700
Jun 28, 2024 46.92 47.13 46.65 46.78 46.50 304,100
Jun 27, 2024 46.85 46.86 46.60 46.76 46.48 379,200
Jun 26, 2024 46.89 46.99 46.72 46.90 46.62 251,200
Jun 25, 2024 47.13 47.13 46.83 47.00 46.72 337,600
Jun 24, 2024 47.00 47.31 46.98 47.06 46.78 439,500
Jun 21, 2024 0.32 Dividend
Jun 21, 2024 47.13 47.13 46.96 46.98 46.70 318,800
Jun 20, 2024 47.68 47.77 47.42 47.50 46.90 453,700
Jun 18, 2024 47.37 47.65 47.37 47.63 47.03 321,800
Jun 17, 2024 47.10 47.49 46.98 47.37 46.77 337,800
Jun 14, 2024 47.02 47.13 46.82 47.13 46.54 338,100
Jun 13, 2024 47.21 47.30 46.88 47.11 46.52 282,700
Jun 12, 2024 47.27 47.38 46.94 47.04 46.45 254,500
Jun 11, 2024 46.79 46.82 46.46 46.82 46.23 259,100
Jun 10, 2024 46.75 46.96 46.62 46.90 46.31 288,300
Jun 7, 2024 46.85 47.08 46.72 46.82 46.23 337,900
Jun 6, 2024 47.06 47.07 46.85 46.98 46.39 343,100
Jun 5, 2024 46.93 47.03 46.69 47.03 46.44 319,200
Jun 4, 2024 46.57 46.83 46.46 46.77 46.18 248,300
Jun 3, 2024 46.99 46.99 46.33 46.71 46.12 226,900
May 31, 2024 46.36 46.82 46.10 46.79 46.20 220,200
May 30, 2024 46.23 46.52 46.22 46.34 45.76 310,400
May 29, 2024 46.30 46.30 46.14 46.21 45.63 189,900
May 28, 2024 46.69 46.75 46.43 46.64 46.05 277,900
May 24, 2024 46.37 46.56 46.33 46.49 45.90 231,000
May 23, 2024 46.80 46.82 46.12 46.19 45.61 319,500
May 22, 2024 46.72 46.72 46.35 46.54 45.95 324,800
May 21, 2024 46.70 46.81 46.63 46.79 46.20 199,700
May 20, 2024 46.74 46.86 46.65 46.70 46.11 263,400
May 17, 2024 46.70 46.74 46.59 46.73 46.14 216,500
May 16, 2024 46.79 46.89 46.68 46.68 46.09 221,700
May 15, 2024 46.50 46.79 46.40 46.77 46.18 288,400
May 14, 2024 46.06 46.24 46.00 46.21 45.63 321,500
May 13, 2024 46.04 46.10 45.87 45.94 45.36 237,900
May 10, 2024 45.88 45.95 45.76 45.81 45.23 222,700
May 9, 2024 45.39 45.68 45.33 45.67 45.09 212,600
May 8, 2024 45.13 45.41 45.03 45.37 44.80 228,400
May 7, 2024 45.19 45.36 45.17 45.26 44.69 151,200
May 6, 2024 44.96 45.09 44.91 45.09 44.52 250,900
May 3, 2024 44.85 44.94 44.56 44.78 44.21 213,800
May 2, 2024 44.29 44.45 44.00 44.35 43.79 246,200
May 1, 2024 44.00 44.48 43.87 43.95 43.40 254,000
Apr 30, 2024 44.68 44.68 44.15 44.16 43.60 337,000
Apr 29, 2024 44.59 44.81 44.59 44.80 44.23 161,400
Apr 26, 2024 44.44 44.59 44.41 44.41 43.85 234,500
Apr 25, 2024 44.13 44.44 44.00 44.35 43.79 214,500
Apr 24, 2024 44.43 44.48 44.24 44.41 43.85 200,600
Apr 23, 2024 44.10 44.44 43.99 44.43 43.87 261,700
Apr 22, 2024 43.73 44.17 43.56 43.99 43.43 642,000
Apr 19, 2024 43.50 43.75 43.47 43.55 43.00 421,700
Apr 18, 2024 43.64 43.74 43.38 43.50 42.95 411,500
Apr 17, 2024 43.74 43.82 43.34 43.48 42.93 205,200
Apr 16, 2024 43.79 43.79 43.44 43.55 43.00 306,700
Apr 15, 2024 44.54 44.57 43.67 43.78 43.23 406,700
Apr 12, 2024 44.54 44.67 44.05 44.16 43.60 220,800
Apr 11, 2024 44.65 44.85 44.31 44.75 44.19 310,800
Apr 10, 2024 44.63 44.69 44.29 44.51 43.95 290,700
Apr 9, 2024 45.12 45.14 44.70 45.10 44.53 207,100
Apr 8, 2024 45.02 45.08 44.92 44.97 44.40 154,400
Apr 5, 2024 44.71 45.07 44.56 44.97 44.40 373,100
Apr 4, 2024 45.26 45.32 44.55 44.62 44.06 266,900
Apr 3, 2024 44.88 45.07 44.85 44.96 44.39 224,700
Apr 2, 2024 44.96 44.96 44.81 44.90 44.33 288,000
Apr 1, 2024 45.39 45.39 45.06 45.13 44.56 275,800
Mar 28, 2024 45.23 45.42 45.20 45.31 44.74 227,200
Mar 27, 2024 44.81 45.18 44.81 45.18 44.61 210,200
Mar 26, 2024 44.92 44.92 44.58 44.59 44.03 389,500
Mar 25, 2024 44.86 44.98 44.84 44.84 44.27 185,100
Mar 22, 2024 45.07 45.12 44.88 44.89 44.32 222,700
Mar 21, 2024 45.06 45.19 45.00 45.05 44.48 367,900
Mar 20, 2024 44.52 44.94 44.44 44.94 44.37 384,900
Mar 19, 2024 44.34 44.58 44.25 44.57 44.01 349,900
Mar 18, 2024 44.42 44.46 44.28 44.32 43.76 175,400
Mar 15, 2024 0.37 Dividend
Mar 15, 2024 44.16 44.33 44.08 44.22 43.66 223,000
Mar 14, 2024 44.95 44.95 44.41 44.68 43.75 230,900
Mar 13, 2024 44.90 44.96 44.76 44.81 43.88 298,400
Mar 12, 2024 44.80 44.90 44.55 44.86 43.93 209,400
Mar 11, 2024 44.43 44.65 44.35 44.64 43.71 183,900
Mar 8, 2024 44.65 44.79 44.45 44.50 43.57 347,500
Mar 7, 2024 44.44 44.60 44.42 44.54 43.61 235,400
Mar 6, 2024 44.18 44.40 44.11 44.23 43.31 291,000
Mar 5, 2024 44.09 44.24 43.76 43.89 42.98 251,300
Mar 4, 2024 44.10 44.34 44.02 44.21 43.29 258,800
Mar 1, 2024 43.97 44.20 43.79 44.19 43.27 201,500
Feb 29, 2024 43.82 43.92 43.65 43.77 42.86 206,300
Feb 28, 2024 43.63 43.74 43.50 43.66 42.75 290,900
Feb 27, 2024 43.71 43.76 43.60 43.69 42.78 412,200
Feb 26, 2024 43.96 43.96 43.66 43.68 42.77 487,400
Feb 23, 2024 44.01 44.09 43.95 43.98 43.06 286,200
Feb 22, 2024 43.64 43.98 43.53 43.92 43.00 418,300
Feb 21, 2024 43.20 43.39 43.12 43.39 42.49 179,900
Feb 20, 2024 43.29 43.35 43.10 43.22 42.32 353,800
Feb 16, 2024 43.56 43.64 43.36 43.39 42.49 306,800
Feb 15, 2024 43.25 43.64 43.25 43.63 42.72 257,000
Feb 14, 2024 43.05 43.19 42.86 43.13 42.23 543,100
Feb 13, 2024 43.00 43.04 42.53 42.84 41.95 496,400
Feb 12, 2024 43.22 43.57 43.22 43.39 42.49 352,600
Feb 9, 2024 43.17 43.24 43.06 43.19 42.29 298,000
Feb 8, 2024 43.21 43.22 43.03 43.21 42.31 253,300
Feb 7, 2024 43.27 43.29 43.03 43.22 42.32 209,700
Feb 6, 2024 42.95 43.11 42.89 43.11 42.21 288,500
Feb 5, 2024 43.02 43.02 42.69 42.88 41.99 231,300
Feb 2, 2024 42.94 43.25 42.76 43.08 42.18 333,000
Feb 1, 2024 42.84 43.08 42.64 43.08 42.18 303,600
Jan 31, 2024 43.34 43.34 42.79 42.79 41.90 243,000
Jan 30, 2024 43.26 43.38 43.19 43.35 42.45 307,900
Jan 29, 2024 43.07 43.27 42.97 43.24 42.34 179,800
Jan 26, 2024 43.16 43.20 42.96 43.06 42.16 337,500
Jan 25, 2024 43.21 43.26 43.03 43.26 42.36 321,500
Jan 24, 2024 43.03 43.12 42.84 42.85 41.96 259,700
Jan 23, 2024 42.78 42.90 42.67 42.84 41.95 255,500
Jan 22, 2024 42.71 42.91 42.65 42.78 41.89 221,100
Jan 19, 2024 42.25 42.65 42.11 42.62 41.73 304,700
Jan 18, 2024 42.11 42.24 41.87 42.20 41.32 246,200
Jan 17, 2024 41.99 42.05 41.74 41.93 41.06 244,800
Jan 16, 2024 42.40 42.42 42.10 42.24 41.36 193,400
Jan 12, 2024 42.49 42.60 42.28 42.40 41.52 205,000
Jan 11, 2024 42.38 42.38 41.99 42.29 41.41 211,800
Jan 10, 2024 42.27 42.42 42.19 42.33 41.45 219,700
Jan 9, 2024 42.30 42.36 42.12 42.26 41.38 195,100
Jan 8, 2024 42.07 42.50 42.00 42.50 41.61 342,700
Jan 5, 2024 42.17 42.36 42.01 42.11 41.23 226,600
Jan 4, 2024 42.17 42.40 42.05 42.12 41.24 263,400
Jan 3, 2024 42.17 42.26 41.92 42.02 41.14 467,500
Jan 2, 2024 42.09 42.46 42.06 42.30 41.42 323,300
Dec 29, 2023 42.39 42.45 42.14 42.28 41.40 324,700
Dec 28, 2023 42.47 42.48 42.35 42.42 41.54 206,700
Dec 27, 2023 42.39 42.50 42.33 42.49 41.60 208,100
Dec 26, 2023 42.16 42.44 42.14 42.33 41.45 226,600
Dec 22, 2023 42.22 42.46 42.10 42.20 41.32 171,200
Dec 21, 2023 41.94 42.07 41.68 42.07 41.19 296,500
Dec 20, 2023 42.18 42.28 41.59 41.59 40.72 381,100
Dec 19, 2023 41.91 42.16 41.88 42.16 41.28 434,900
Dec 18, 2023 41.88 41.95 41.81 41.81 40.94 229,500
Dec 15, 2023 0.42 Dividend
Dec 15, 2023 41.70 41.79 41.51 41.56 40.69 214,200
Dec 14, 2023 41.87 42.25 41.87 42.14 40.85 522,100
Dec 13, 2023 40.98 41.63 40.89 41.62 40.34 237,800
Dec 12, 2023 40.87 40.99 40.71 40.88 39.63 281,100
Dec 11, 2023 40.73 40.91 40.70 40.88 39.63 191,200
Dec 8, 2023 40.55 40.80 40.50 40.71 39.46 195,600
Dec 7, 2023 40.52 40.62 40.42 40.57 39.33 278,800
Dec 6, 2023 40.80 40.80 40.39 40.42 39.18 243,100
Dec 5, 2023 40.78 40.80 40.63 40.69 39.44 289,900
Dec 4, 2023 40.69 40.87 40.68 40.84 39.59 163,300
Dec 1, 2023 40.54 40.92 40.44 40.88 39.63 229,100
Nov 30, 2023 40.43 40.58 40.30 40.56 39.32 246,300
Nov 29, 2023 40.45 40.56 40.30 40.32 39.09 221,600
Nov 28, 2023 40.19 40.41 40.10 40.30 39.07 230,200
Nov 27, 2023 40.23 40.28 40.12 40.22 38.99 157,400
Nov 24, 2023 40.15 40.29 40.15 40.25 39.02 91,600
Nov 22, 2023 40.07 40.18 40.00 40.14 38.91 184,900
Nov 21, 2023 40.12 40.12 39.93 40.02 38.80 280,000
Nov 20, 2023 39.94 40.23 39.86 40.16 38.93 271,900
Nov 17, 2023 39.83 39.99 39.78 39.94 38.72 207,100
Nov 16, 2023 39.71 39.77 39.52 39.70 38.49 462,900
Nov 15, 2023 39.65 39.87 39.65 39.79 38.57 166,400
Nov 14, 2023 39.30 39.70 39.30 39.59 38.38 742,500
Nov 13, 2023 38.77 38.92 38.69 38.80 37.61 120,700
Nov 10, 2023 38.63 38.90 38.42 38.86 37.67 133,000
Nov 9, 2023 38.78 38.82 38.36 38.38 37.21 140,600
Nov 8, 2023 38.81 38.84 38.57 38.65 37.47 114,700
Nov 7, 2023 38.80 38.81 38.63 38.78 37.59 132,900
Nov 6, 2023 39.02 39.04 38.72 38.88 37.69 242,000
Nov 3, 2023 38.98 39.17 38.96 39.05 37.86 395,500
Nov 2, 2023 38.28 38.79 38.23 38.78 37.59 423,400
Nov 1, 2023 37.80 38.06 37.74 38.01 36.85 179,900
Oct 31, 2023 37.44 37.71 37.33 37.69 36.54 233,500
Oct 30, 2023 37.29 37.59 37.25 37.51 36.36 424,700
Oct 27, 2023 37.58 37.58 36.94 37.10 35.96 294,900
Oct 26, 2023 37.67 37.77 37.38 37.46 36.31 147,500
Oct 25, 2023 37.89 38.05 37.68 37.73 36.58 170,100
Oct 24, 2023 37.95 38.04 37.77 37.95 36.79 246,000
Oct 23, 2023 37.83 38.11 37.68 37.75 36.59 506,200

Related Tickers