NYSEArca - Nasdaq Real Time Price USD

Fidelity High Dividend ETF (FDVV)

49.59
-0.01
(-0.02%)
At close: April 1 at 4:00:00 PM EDT
49.30
-0.29
(-0.58%)
Pre-Market: 9:20:34 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202549.5449.7149.1249.5949.59541,000
Mar 31, 202548.8649.7548.8249.6049.60483,900
Mar 28, 202549.6949.7349.0549.1249.12610,600
Mar 27, 202549.7850.0149.6049.7049.70398,900
Mar 26, 202550.0150.2049.8049.8849.88371,600
Mar 25, 202550.2150.2349.8950.0350.03479,300
Mar 24, 202550.0050.2449.9050.1750.17662,600
Mar 21, 2025 0.42 Dividend
Mar 21, 202549.5449.7149.3049.6549.65409,200
Mar 20, 202550.0950.4949.9950.2649.84516,400
Mar 19, 202550.0850.6250.0450.3749.95423,900
Mar 18, 202550.2750.2949.9050.0849.66363,600
Mar 17, 202549.7650.4649.7650.2949.871,278,300
Mar 14, 202549.1649.8649.1249.7249.31433,600
Mar 13, 202549.3249.5248.7548.8648.45582,900
Mar 12, 202549.5949.6148.9249.3248.91588,700
Mar 11, 202549.9650.0649.1349.4249.011,599,700
Mar 10, 202550.2550.5349.5849.9949.57783,400
Mar 7, 202549.9850.7849.8250.6950.27441,800
Mar 6, 202550.0250.2649.6450.0249.60535,600
Mar 5, 202550.1450.6449.7650.4950.07539,600
Mar 4, 202550.6250.8550.0850.0849.66984,300
Mar 3, 202551.6351.7150.6350.9950.56539,300
Feb 28, 202550.8751.5350.7051.4250.99416,800
Feb 27, 202551.4551.5550.8350.8750.45338,700
Feb 26, 202551.5551.7151.1251.2950.86642,700
Feb 25, 202551.6451.7251.2851.4851.05601,700
Feb 24, 202551.7551.9151.4751.4751.04712,400
Feb 21, 202552.2652.2851.6251.7351.301,080,700
Feb 20, 202552.0952.3451.9552.2851.84643,900
Feb 19, 202551.8952.1751.8552.1551.72474,900
Feb 18, 202551.7151.9251.6551.8851.45565,900
Feb 14, 202551.7351.8651.6251.6851.25523,200
Feb 13, 202551.4051.7451.2551.7451.31502,800
Feb 12, 202551.1451.5151.0251.4551.02406,000
Feb 11, 202551.2251.6251.1051.6251.19444,500
Feb 10, 202551.0851.3450.9051.3450.91538,300
Feb 7, 202551.2451.2650.8050.8850.46889,400
Feb 6, 202551.1951.2050.8251.0950.661,444,300
Feb 5, 202550.7350.9750.4550.9550.53457,300
Feb 4, 202550.1550.4450.0350.3749.95398,500
Feb 3, 202549.8550.4149.6350.1549.73858,100
Jan 31, 202550.9751.0450.3850.5050.08564,100
Jan 30, 202550.7750.9950.6150.9150.49526,900
Jan 29, 202550.7851.0350.4450.6950.27473,800
Jan 28, 202550.8750.8750.5650.8450.42494,600
Jan 27, 202550.7950.9050.5050.8850.46631,100
Jan 24, 202551.4851.6251.2551.4150.98619,100
Jan 23, 202551.1651.4851.1651.4751.041,025,900
Jan 22, 202551.4151.4151.0951.1550.72600,800
Jan 21, 202550.9751.2550.9451.2550.82730,300
Jan 17, 202550.8250.9650.5550.8850.46592,200
Jan 16, 202550.4050.5550.2650.4850.06552,300
Jan 15, 202550.3150.4450.1450.3949.97491,100
Jan 14, 202549.6749.8249.3849.7649.35486,800
Jan 13, 202549.0349.4849.0149.4649.05522,100
Jan 10, 202549.9750.0049.2249.3548.94888,200
Jan 8, 202550.1150.1949.7850.1849.76641,600
Jan 7, 202550.6850.7550.0150.1249.70583,500
Jan 6, 202550.7350.9550.4050.5150.09728,100
Jan 3, 202550.1750.5050.0850.4650.04735,300
Jan 2, 202550.1950.3449.6549.9849.56680,300
Dec 31, 202450.0350.1649.7249.9449.52687,800
Dec 30, 202449.9350.0949.6149.8349.41760,400
Dec 27, 202450.4550.5650.0650.3549.93422,800
Dec 26, 202450.5050.7150.3750.6650.24335,500
Dec 24, 202450.2350.5650.1550.5650.14328,300
Dec 23, 202449.8150.1849.5950.1849.76820,600
Dec 20, 2024 0.48 Dividend
Dec 20, 202449.0850.1249.0249.8549.43506,300
Dec 19, 202450.1050.2549.6349.6648.77616,200
Dec 18, 202451.1351.2049.6149.8248.93731,400
Dec 17, 202451.1551.1750.9351.1150.20532,600
Dec 16, 202451.5151.5551.3151.3550.43781,200
Dec 13, 202451.5551.5551.3351.4850.56432,600
Dec 12, 202451.4451.4451.2251.2850.361,348,400
Dec 11, 202451.7851.7851.4451.5050.58463,800
Dec 10, 202451.8051.8051.3951.5350.61413,300
Dec 9, 202452.0552.0851.7851.8050.87411,000
Dec 6, 202452.3252.4251.9252.0551.12505,100
Dec 5, 202452.2752.4552.2552.2651.32428,200
Dec 4, 202452.2352.3352.0052.2751.33483,600
Dec 3, 202452.4152.4752.1652.2451.30394,100
Dec 2, 202452.6552.7152.2552.3851.44530,400
Nov 29, 202452.4952.7852.4352.6351.69291,300
Nov 27, 202452.4752.5552.2952.3751.43414,700
Nov 26, 202452.4052.5452.2352.5151.57339,200
Nov 25, 202452.5952.7252.1652.3651.42606,600
Nov 22, 202452.2352.4252.1552.3551.41547,100
Nov 21, 202451.9752.2551.6352.1351.20499,900
Nov 20, 202451.8051.8551.4051.7450.81444,800
Nov 19, 202451.5151.8951.3151.8050.87401,300
Nov 18, 202451.3651.7451.3151.7050.77422,300
Nov 15, 202451.4351.5151.1651.3550.43630,700
Nov 14, 202451.8251.8251.4051.5650.64613,200
Nov 13, 202451.7251.7951.4251.6950.76394,200
Nov 12, 202451.9952.0451.4251.6650.74477,200
Nov 11, 202452.1452.1751.8651.9751.04500,400
Nov 8, 202451.8252.1751.8152.0951.16487,600
Nov 7, 202451.8351.8951.6651.8250.89730,500
Nov 6, 202451.8451.8451.3051.6450.721,025,400
Nov 5, 202450.4750.9850.3850.9850.07524,800
Nov 4, 202450.4850.6650.2150.3949.49320,400
Nov 1, 202450.5450.8450.2450.3249.42466,200
Oct 31, 202450.6150.6450.3250.3549.45430,200
Oct 30, 202450.7851.0750.6650.7649.85287,000
Oct 29, 202450.9850.9850.6850.8649.95353,200
Oct 28, 202451.0851.3551.0151.1050.19427,800
Oct 25, 202451.4051.4450.8950.9650.05355,000
Oct 24, 202451.3551.4951.0251.2550.33352,100
Oct 23, 202451.3951.4650.9951.3050.38416,900
Oct 22, 202451.3951.6351.2551.5650.64360,300
Oct 21, 202451.7251.8151.3451.4850.56388,100
Oct 18, 202451.6651.7351.4151.7250.79526,300
Oct 17, 202451.7451.7851.4751.4850.56522,700
Oct 16, 202451.2251.5951.1751.5650.64575,100
Oct 15, 202451.3851.4551.0251.1150.20362,400
Oct 14, 202451.0951.4751.0551.4450.52391,600
Oct 11, 202450.6951.1050.6551.0750.16406,100
Oct 10, 202450.6050.7850.5050.6949.78488,300
Oct 9, 202450.3650.7950.2050.7649.85315,400
Oct 8, 202450.3550.4550.1550.4249.52449,600
Oct 7, 202450.4250.4650.1050.2449.34412,800
Oct 4, 202450.4950.5250.1050.5249.62390,600
Oct 3, 202450.2950.4750.1450.3549.45353,200
Oct 2, 202450.3550.4350.1050.3749.47342,200
Oct 1, 202450.6250.6250.1250.3549.45450,900
Sep 30, 202450.3750.6550.1550.6549.74429,400
Sep 27, 202450.4550.5850.2950.3649.46449,000
Sep 26, 202450.5250.5250.2350.3349.43338,100
Sep 25, 202450.5750.6550.2050.3149.41407,500
Sep 24, 202450.4050.5450.3550.4949.59445,100
Sep 23, 202450.1650.3350.1350.3049.40515,800
Sep 20, 2024 0.30 Dividend
Sep 20, 202450.0350.1549.9050.0649.16340,000
Sep 19, 202450.5350.6350.3050.4949.29295,800
Sep 18, 202450.0950.4949.8749.9348.74360,000
Sep 17, 202450.2050.2849.8550.0148.82368,200
Sep 16, 202449.9550.0949.8350.0948.90322,000
Sep 13, 202449.6349.9249.5849.8948.71441,900
Sep 12, 202449.2649.5849.0749.5048.33326,900
Sep 11, 202448.9849.2848.2049.2448.07293,300
Sep 10, 202449.1549.1548.6149.0047.84383,800
Sep 9, 202448.7649.0448.6048.9747.81336,200
Sep 6, 202449.0149.2048.3748.3947.24397,800
Sep 5, 202449.3749.4848.9249.1447.97524,300
Sep 4, 202449.2049.6449.1449.2848.11572,600
Sep 3, 202449.7749.8549.0649.3248.15479,200
Aug 30, 202449.9350.1549.6050.1248.93256,800
Aug 29, 202449.8050.0849.5449.7248.54387,700
Aug 28, 202449.8449.9949.4149.6848.50441,100
Aug 27, 202449.8649.9649.5949.8948.71404,600
Aug 26, 202449.9850.0949.7549.9048.72479,900
Aug 23, 202449.5049.9149.3949.8848.70366,000
Aug 22, 202449.5949.6849.0649.2348.06320,800
Aug 21, 202449.4449.5249.2749.4848.31447,200
Aug 20, 202449.4449.4649.2049.3348.16457,900
Aug 19, 202449.0849.5549.0849.5548.37489,900
Aug 16, 202448.7749.1048.7649.0747.91286,500
Aug 15, 202448.7948.9748.6348.9747.81537,000
Aug 14, 202448.1348.4748.0748.3847.23568,900
Aug 13, 202447.7448.1347.6048.1046.96372,200
Aug 12, 202447.4447.5947.2547.4046.27440,700
Aug 9, 202447.2447.5346.9547.3846.26477,800
Aug 8, 202446.8147.3646.7047.2946.17302,900
Aug 7, 202447.1847.4746.4646.5545.45445,600
Aug 6, 202446.4147.2446.3246.7245.61477,800
Aug 5, 202445.9146.7745.8846.2645.16814,100
Aug 2, 202447.8348.0047.2247.6746.54369,700
Aug 1, 202448.7348.8847.8248.1246.98391,000
Jul 31, 202448.5848.9648.3548.7147.55333,500
Jul 30, 202448.2048.2547.8248.0646.92290,800
Jul 29, 202448.2248.3147.9848.1447.00398,600
Jul 26, 202447.9548.3747.8748.2247.08357,700
Jul 25, 202447.7348.1747.6347.6746.54352,500
Jul 24, 202448.1348.1447.6047.6746.54390,200
Jul 23, 202448.4248.5248.2348.2347.09282,000
Jul 22, 202448.3348.7448.1848.5247.37259,300
Jul 19, 202448.4048.4047.9948.1146.97275,500
Jul 18, 202448.6548.9048.2948.4247.27417,100
Jul 17, 202448.3748.7148.3748.6047.45336,900
Jul 16, 202448.3848.7448.3248.7247.56421,000
Jul 15, 202448.3548.4548.1948.3147.16468,000
Jul 12, 202448.0848.4848.0648.1947.05373,000
Jul 11, 202447.8848.1047.8647.9446.80350,100
Jul 10, 202447.4747.9247.4747.9046.76321,900
Jul 9, 202447.4147.5247.3247.3946.27320,800
Jul 8, 202447.3347.4847.2747.3846.26292,300
Jul 5, 202447.4147.4147.1547.3246.20676,900
Jul 3, 202447.1947.4247.1347.4046.27194,800
Jul 2, 202446.8447.0946.7947.0445.92408,900
Jul 1, 202446.9947.0346.7246.8845.77260,700
Jun 28, 202446.9247.1346.6546.7845.67304,100
Jun 27, 202446.8546.8646.6046.7645.65379,200
Jun 26, 202446.8946.9946.7246.9045.79251,200
Jun 25, 202447.1347.1346.8347.0045.88337,600
Jun 24, 202447.0047.3146.9847.0645.94439,500
Jun 21, 2024 0.32 Dividend
Jun 21, 202447.1347.1346.9646.9845.86318,800
Jun 20, 202447.6847.7747.4247.5046.06453,700
Jun 18, 202447.3747.6547.3747.6346.19321,800
Jun 17, 202447.1047.4946.9847.3745.93337,800
Jun 14, 202447.0247.1346.8247.1345.70338,100
Jun 13, 202447.2147.3046.8847.1145.68282,700
Jun 12, 202447.2747.3846.9447.0445.61254,500
Jun 11, 202446.7946.8246.4646.8245.40259,100
Jun 10, 202446.7546.9646.6246.9045.48288,300
Jun 7, 202446.8547.0846.7246.8245.40337,900
Jun 6, 202447.0647.0746.8546.9845.56343,100
Jun 5, 202446.9347.0346.6947.0345.61319,200
Jun 4, 202446.5746.8346.4646.7745.35248,300
Jun 3, 202446.9946.9946.3346.7145.29226,900
May 31, 202446.3646.8246.1046.7945.37220,200
May 30, 202446.2346.5246.2246.3444.94310,400
May 29, 202446.3046.3046.1446.2144.81189,900
May 28, 202446.6946.7546.4346.6445.23277,900
May 24, 202446.3746.5646.3346.4945.08231,000
May 23, 202446.8046.8246.1246.1944.79319,500
May 22, 202446.7246.7246.3546.5445.13324,800
May 21, 202446.7046.8146.6346.7945.37199,700
May 20, 202446.7446.8646.6546.7045.29263,400
May 17, 202446.7046.7446.5946.7345.31216,500
May 16, 202446.7946.8946.6846.6845.27221,700
May 15, 202446.5046.7946.4046.7745.35288,400
May 14, 202446.0646.2446.0046.2144.81321,500
May 13, 202446.0446.1045.8745.9444.55237,900
May 10, 202445.8845.9545.7645.8144.42222,700
May 9, 202445.3945.6845.3345.6744.29212,600
May 8, 202445.1345.4145.0345.3744.00228,400
May 7, 202445.1945.3645.1745.2643.89151,200
May 6, 202444.9645.0944.9145.0943.72250,900
May 3, 202444.8544.9444.5644.7843.42213,800
May 2, 202444.2944.4544.0044.3543.01246,200
May 1, 202444.0044.4843.8743.9542.62254,000
Apr 30, 202444.6844.6844.1544.1642.82337,000
Apr 29, 202444.5944.8144.5944.8043.44161,400
Apr 26, 202444.4444.5944.4144.4143.06234,500
Apr 25, 202444.1344.4444.0044.3543.01214,500
Apr 24, 202444.4344.4844.2444.4143.06200,600
Apr 23, 202444.1044.4443.9944.4343.08261,700
Apr 22, 202443.7344.1743.5643.9942.66642,000
Apr 19, 202443.5043.7543.4743.5542.23421,700
Apr 18, 202443.6443.7443.3843.5042.18411,500
Apr 17, 202443.7443.8243.3443.4842.16205,200
Apr 16, 202443.7943.7943.4443.5542.23306,700
Apr 15, 202444.5444.5743.6743.7842.45406,700
Apr 12, 202444.5444.6744.0544.1642.82220,800
Apr 11, 202444.6544.8544.3144.7543.39310,800
Apr 10, 202444.6344.6944.2944.5143.16290,700
Apr 9, 202445.1245.1444.7045.1043.73207,100
Apr 8, 202445.0245.0844.9244.9743.61154,400
Apr 5, 202444.7145.0744.5644.9743.61373,100
Apr 4, 202445.2645.3244.5544.6243.27266,900
Apr 3, 202444.8845.0744.8544.9643.60224,700
Apr 2, 202444.9644.9644.8144.9043.54288,000

Related Tickers