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 | 0.95 | 1.90266372922 | 49.93 | 50.87 | 49.01 | 578715 | 49.83031917 | SP |
| 4 | 1.78 | 3.62525458248 | 49.1 | 50.9492 | 49.01 | 590909 | 50.0835789 | SP |
| 12 | -0.52 | -1.01167315175 | 51.4 | 52.7818 | 49.01 | 529797 | 51.02236532 | SP |
| 26 | 2.51 | 5.18916683895 | 48.37 | 52.7818 | 45.89 | 456260 | 50.263945 | SP |
| 52 | 8.89 | 21.1717075494 | 41.99 | 52.7818 | 41.74 | 374455 | 48.29113057 | SP |
| 156 | 9.91 | 24.1884305589 | 40.97 | 52.7818 | 32.35 | 250642 | 43.62723958 | SP |
| 260 | 17.69 | 53.299186502 | 33.19 | 52.7818 | 19.51 | 216007 | 40.23846557 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 50.88 | 0.4 | 0.79 | 50.82 | 50.96 | 50.5501 | 589897 |
| 1737070200 | 50.48 | 0.09 | 0.18 | 50.4 | 50.55 | 50.255 | 552269 |
| 1736983800 | 50.39 | 0.63 | 1.27 | 50.31 | 50.44 | 50.14 | 489610 |
| 1736897400 | 49.76 | 0.3 | 0.61 | 49.67 | 49.8199 | 49.3846 | 485734 |
| 1736811000 | 49.46 | 0.11 | 0.22 | 49.03 | 49.48 | 49.01 | 522093 |
| 1736551800 | 49.35 | -0.83 | -1.65 | 49.93 | 49.9706 | 49.22 | 843869 |
| 1736379000 | 50.18 | 0.06 | 0.12 | 50.11 | 50.19 | 49.7777 | 632974 |
| 1736292600 | 50.12 | -0.39 | -0.77 | 50.68 | 50.7499 | 50.005 | 578639 |
| 1736206200 | 50.51 | 0.05 | 0.10 | 50.73 | 50.9492 | 50.4 | 720923 |
| 1735947000 | 50.46 | 0.48 | 0.96 | 50.17 | 50.5 | 50.08 | 729368 |
| 1735860600 | 49.98 | 0.04 | 0.08 | 50.19 | 50.34 | 49.6494 | 672660 |
| 1735687800 | 49.94 | 0.11 | 0.22 | 50.03 | 50.1563 | 49.72 | 687842 |
| 1735601400 | 49.83 | -0.52 | -1.03 | 49.93 | 50.09 | 49.61 | 746633 |
| 1735342200 | 50.35 | -0.31 | -0.61 | 50.45 | 50.559 | 50.06 | 419497 |
| 1735255800 | 50.66 | 0.1 | 0.20 | 50.5 | 50.71 | 50.37 | 334536 |
| 1735077840 | 50.56 | 0.38 | 0.76 | 50.23 | 50.56 | 50.15 | 328348 |
| 1734996600 | 50.18 | 0.33 | 0.66 | 49.81 | 50.18 | 49.59 | 815901 |
| 1734737400 | 49.85 | 0.19 | 0.38 | 49.1 | 50.119 | 49.07 | 484556 |
| 1734651000 | 49.66 | -0.16 | -0.32 | 50.01 | 50.25 | 49.63 | 597005 |
| 1734564600 | 49.82 | -1.29 | -2.52 | 51.13 | 51.1995 | 49.61 | 728150 |
| 1734478200 | 51.11 | -0.24 | -0.47 | 51.15 | 51.1696 | 50.9303 | 500518 |
| 1734391800 | 51.35 | -0.13 | -0.25 | 51.51 | 51.549 | 51.31 | 773250 |
| 1734132600 | 51.48 | 0.2 | 0.39 | 51.55 | 51.55 | 51.3247 | 429041 |
| 1734046200 | 51.28 | -0.22 | -0.43 | 51.38 | 51.43 | 51.22 | 1316570 |
| 1733959800 | 51.5 | -0.03 | -0.06 | 51.78 | 51.78 | 51.44 | 460251 |
| 1733873400 | 51.53 | -0.27 | -0.52 | 51.8 | 51.8 | 51.39 | 394994 |
| 1733787000 | 51.8 | -0.25 | -0.48 | 52.0468 | 52.08 | 51.78 | 376765 |
| 1733527800 | 52.05 | -0.21 | -0.40 | 52.32 | 52.4247 | 51.92 | 502525 |
| 1733441400 | 52.26 | -0.01 | -0.02 | 52.27 | 52.45 | 52.25 | 427225 |
| 1733355000 | 52.27 | 0.03 | 0.06 | 52.23 | 52.3299 | 52 | 480809 |
| 1733268600 | 52.24 | -0.14 | -0.27 | 52.4074 | 52.4738 | 52.1612 | 370272 |
| 1733182200 | 52.38 | -0.25 | -0.48 | 52.65 | 52.65 | 52.25 | 519941 |
| 1732917840 | 52.63 | 0.26 | 0.50 | 52.49 | 52.7818 | 52.4278 | 290962 |
| 1732750200 | 52.37 | -0.14 | -0.27 | 52.47 | 52.55 | 52.29 | 411958 |
| 1732663800 | 52.51 | 0.15 | 0.29 | 52.4 | 52.54 | 52.2316 | 337102 |
| 1732577400 | 52.36 | 0.01 | 0.02 | 52.59 | 52.719 | 52.16 | 600491 |
| 1732318200 | 52.35 | 0.22 | 0.42 | 52.21 | 52.4149 | 52.1547 | 530058 |
| 1732231800 | 52.13 | 0.39 | 0.75 | 51.97 | 52.25 | 51.6265 | 499856 |
| 1732145400 | 51.74 | -0.06 | -0.12 | 51.8 | 51.8 | 51.4 | 439007 |
| 1732059000 | 51.8 | 0.1 | 0.19 | 51.4357 | 51.89 | 51.305 | 385598 |
| 1731972600 | 51.7 | 0.35 | 0.68 | 51.36 | 51.74 | 51.31 | 415032 |
| 1731713400 | 51.35 | -0.21 | -0.41 | 51.5 | 51.51 | 51.16 | 584487 |
| 1731627000 | 51.56 | -0.13 | -0.25 | 51.82 | 51.82 | 51.4 | 608106 |
| 1731540600 | 51.69 | 0.03 | 0.06 | 51.72 | 51.79 | 51.4172 | 393208 |
| 1731454200 | 51.66 | -0.31 | -0.60 | 51.99 | 52.038 | 51.4166 | 473714 |
| 1731367800 | 51.97 | -0.12 | -0.23 | 52.14 | 52.1702 | 51.859 | 497379 |
| 1731108600 | 52.09 | 0.27 | 0.52 | 51.85 | 52.1665 | 51.81 | 467851 |
| 1731022200 | 51.82 | 0.18 | 0.35 | 51.83 | 51.8944 | 51.66 | 723325 |
| 1730935800 | 51.64 | 0.66 | 1.29 | 51.5553 | 51.7497 | 51.3 | 979691 |
| 1730849400 | 50.98 | 0.59 | 1.17 | 50.47 | 50.98 | 50.38 | 515887 |
| 1730763000 | 50.39 | 0.07 | 0.14 | 50.48 | 50.66 | 50.2051 | 319435 |
| 1730500200 | 50.32 | -0.03 | -0.06 | 50.54 | 50.84 | 50.24 | 464064 |
| 1730413800 | 50.35 | -0.41 | -0.81 | 50.61 | 50.6421 | 50.3204 | 408373 |
| 1730327400 | 50.76 | -0.1 | -0.20 | 50.78 | 51.0724 | 50.66 | 284298 |
| 1730241000 | 50.86 | -0.24 | -0.47 | 50.98 | 50.98 | 50.68 | 347919 |
| 1730154600 | 51.1 | 0.14 | 0.27 | 51.08 | 51.2026 | 51.01 | 412987 |
| 1729895400 | 50.96 | -0.29 | -0.57 | 51.4 | 51.44 | 50.89 | 355053 |
| 1729809000 | 51.25 | -0.05 | -0.10 | 51.35 | 51.4899 | 51.0201 | 349954 |
| 1729722600 | 51.3 | -0.26 | -0.50 | 51.39 | 51.46 | 50.99 | 414199 |
| 1729636200 | 51.56 | 0.08 | 0.16 | 51.39 | 51.63 | 51.25 | 356704 |
| 1729549800 | 51.48 | -0.24 | -0.46 | 51.72 | 51.81 | 51.34 | 386081 |
| 1729290600 | 51.72 | 0.24 | 0.47 | 51.66 | 51.7268 | 51.4101 | 526297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
