Fidelity High Dividend ETF (FDVV)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.351602895553 | 48.35 | 48.9 | 47.99 | 383530 | 48.44609297 | SP |
| 4 | 1.52 | 3.23404255319 | 47 | 48.9 | 46.6006 | 362374 | 47.6530918 | SP |
| 12 | 3.93 | 8.81363534425 | 44.59 | 48.9 | 43.8671 | 299030 | 46.87551184 | SP |
| 26 | 5.81 | 13.6033715757 | 42.71 | 48.9 | 42.53 | 294491 | 45.28877445 | SP |
| 52 | 7.3 | 17.7098495876 | 41.22 | 48.9 | 36.9405 | 256982 | 43.12024966 | SP |
| 156 | 10.64 | 28.0887011616 | 37.88 | 48.9 | 32.35 | 209094 | 40.3371735 | SP |
| 260 | 18.37 | 60.9286898839 | 30.15 | 48.9 | 19.51 | 180829 | 37.19305192 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 48.11 | -0.31 | -0.64 | 48.4 | 48.4 | 47.99 | 275014 |
| 1721341800 | 48.42 | -0.18 | -0.37 | 48.65 | 48.9 | 48.29 | 417217 |
| 1721255400 | 48.6 | -0.12 | -0.25 | 48.37 | 48.705 | 48.37 | 336879 |
| 1721169000 | 48.72 | 0.41 | 0.85 | 48.38 | 48.74 | 48.32 | 420470 |
| 1721082600 | 48.31 | 0.12 | 0.25 | 48.35 | 48.4498 | 48.19 | 468070 |
| 1720823400 | 48.19 | 0.25 | 0.52 | 48.08 | 48.48 | 48.055 | 372828 |
| 1720737000 | 47.94 | 0.04 | 0.08 | 47.88 | 48.1 | 47.856 | 348349 |
| 1720650600 | 47.9 | 0.51 | 1.08 | 47.47 | 47.92 | 47.47 | 321892 |
| 1720564200 | 47.39 | 0.01 | 0.02 | 47.41 | 47.5168 | 47.3201 | 320811 |
| 1720477800 | 47.38 | 0.06 | 0.13 | 47.33 | 47.48 | 47.27 | 292292 |
| 1720218600 | 47.32 | -0.08 | -0.17 | 47.41 | 47.41 | 47.155 | 676893 |
| 1720040640 | 47.4 | 0.36 | 0.77 | 47.19 | 47.425 | 47.13 | 194829 |
| 1719959400 | 47.04 | 0.16 | 0.34 | 46.84 | 47.09 | 46.795 | 408881 |
| 1719873000 | 46.88 | 0.12 | 0.26 | 46.99 | 47.03 | 46.72 | 260666 |
| 1719613800 | 46.76 | 0 | 0.00 | 46.76 | 46.76 | 46.76 | 0 |
| 1719527400 | 46.76 | -0.14 | -0.30 | 46.85 | 46.86 | 46.6006 | 379215 |
| 1719441000 | 46.9 | -0.1 | -0.21 | 46.89 | 46.99 | 46.722 | 251341 |
| 1719354600 | 47 | -0.06 | -0.13 | 47.13 | 47.13 | 46.835 | 337578 |
| 1719268200 | 47.06 | 0.08 | 0.17 | 47 | 47.31 | 46.98 | 439504 |
| 1719009000 | 46.98 | -0.52 | -1.09 | 47.13 | 47.13 | 46.96 | 318831 |
| 1718922600 | 47.5 | -0.13 | -0.27 | 47.68 | 47.77 | 47.42 | 453711 |
| 1718749800 | 47.63 | 0.26 | 0.55 | 47.37 | 47.6551 | 47.37 | 321816 |
| 1718663400 | 47.37 | 0.24 | 0.51 | 47.1 | 47.49 | 46.98 | 337605 |
| 1718404200 | 47.13 | 0.02 | 0.04 | 47.02 | 47.13 | 46.82 | 337615 |
| 1718317800 | 47.11 | 0.07 | 0.15 | 47.21 | 47.3 | 46.88 | 282844 |
| 1718231400 | 47.04 | 0.22 | 0.47 | 47.27 | 47.375 | 46.94 | 254066 |
| 1718145000 | 46.82 | -0.08 | -0.17 | 46.79 | 46.82 | 46.4639 | 259056 |
| 1718058600 | 46.9 | 0.08 | 0.17 | 46.75 | 46.955 | 46.62 | 288172 |
| 1717799400 | 46.82 | -0.16 | -0.34 | 46.85 | 47.0764 | 46.72 | 337078 |
| 1717713000 | 46.98 | -0.05 | -0.11 | 47.06 | 47.0694 | 46.85 | 343121 |
| 1717626600 | 47.03 | 0.26 | 0.56 | 46.93 | 47.03 | 46.695 | 319216 |
| 1717540200 | 46.77 | 0.06 | 0.13 | 46.57 | 46.83 | 46.4611 | 248098 |
| 1717453800 | 46.71 | -0.08 | -0.17 | 46.99 | 46.99 | 46.3291 | 226564 |
| 1717194600 | 46.79 | 0.45 | 0.97 | 46.36 | 46.82 | 46.095 | 219932 |
| 1717108200 | 46.34 | 0.13 | 0.28 | 46.23 | 46.52 | 46.225 | 309992 |
| 1717021800 | 46.21 | -0.43 | -0.92 | 46.3 | 46.3 | 46.1397 | 189955 |
| 1716935400 | 46.64 | 0.15 | 0.32 | 46.69 | 46.75 | 46.4322 | 277907 |
| 1716589800 | 46.49 | 0.3 | 0.65 | 46.37 | 46.56 | 46.3247 | 230957 |
| 1716503400 | 46.19 | -0.35 | -0.75 | 46.8 | 46.82 | 46.12 | 317758 |
| 1716417000 | 46.54 | -0.25 | -0.53 | 46.72 | 46.72 | 46.35 | 324269 |
| 1716330600 | 46.79 | 0.09 | 0.19 | 46.7 | 46.81 | 46.63 | 198739 |
| 1716244200 | 46.7 | -0.03 | -0.06 | 46.74 | 46.86 | 46.645 | 263369 |
| 1715985000 | 46.73 | 0.05 | 0.11 | 46.7 | 46.738 | 46.59 | 216491 |
| 1715898600 | 46.68 | -0.09 | -0.19 | 46.79 | 46.8899 | 46.68 | 221664 |
| 1715812200 | 46.77 | 0.56 | 1.21 | 46.5 | 46.79 | 46.4 | 288435 |
| 1715725800 | 46.21 | 0.27 | 0.59 | 46.06 | 46.24 | 46 | 321208 |
| 1715639400 | 45.94 | 0.13 | 0.28 | 46.04 | 46.095 | 45.87 | 237018 |
| 1715380200 | 45.81 | 0.14 | 0.31 | 45.88 | 45.951 | 45.7624 | 222712 |
| 1715293800 | 45.67 | 0.3 | 0.66 | 45.39 | 45.6792 | 45.335 | 212588 |
| 1715207400 | 45.37 | 0.11 | 0.24 | 45.13 | 45.41 | 45.03 | 228077 |
| 1715121000 | 45.26 | 0.17 | 0.38 | 45.19 | 45.36 | 45.175 | 151259 |
| 1715034600 | 45.09 | 0.31 | 0.69 | 44.96 | 45.09 | 44.9144 | 250364 |
| 1714775400 | 44.78 | 0.43 | 0.97 | 44.85 | 44.9389 | 44.56 | 213848 |
| 1714689000 | 44.35 | 0.4 | 0.91 | 44.29 | 44.45 | 44 | 246067 |
| 1714602600 | 43.95 | -0.21 | -0.48 | 44 | 44.48 | 43.8671 | 254046 |
| 1714516200 | 44.16 | -0.64 | -1.43 | 44.68 | 44.68 | 44.145 | 337090 |
| 1714429800 | 44.8 | 0.39 | 0.88 | 44.59 | 44.81 | 44.59 | 161409 |
| 1714170600 | 44.41 | 0.06 | 0.14 | 44.44 | 44.59 | 44.41 | 234047 |
| 1714084200 | 44.35 | -0.06 | -0.14 | 44.13 | 44.435 | 44 | 214493 |
| 1713997800 | 44.41 | -0.02 | -0.05 | 44.43 | 44.48 | 44.245 | 200581 |
| 1713911400 | 44.43 | 0.44 | 1.00 | 44.1 | 44.435 | 43.99 | 260850 |
| 1713825000 | 43.99 | 0.44 | 1.01 | 43.73 | 44.17 | 43.56 | 642031 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
