Fidelity High Dividend ETF

FDVV
🏛️ usa →
55.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 40.30 40.46 40.25 40.30 0.1M
2021-12-30 40.49 40.57 40.28 40.33 0.1M
2021-12-29 40.37 40.48 40.31 40.41 0.1M
2021-12-28 40.37 40.50 40.29 40.36 0.1M
2021-12-27 39.93 40.35 39.89 40.33 0.1M
2021-12-23 39.77 39.96 39.75 39.89 0.2M
2021-12-22 39.35 39.66 39.22 39.62 0.1M
2021-12-21 39.10 39.37 39.05 39.37 0.2M
2021-12-20 38.72 38.79 38.42 38.76 0.3M
2021-12-17 39.37 39.47 39.04 39.20 0.2M
2021-12-16 39.96 40.13 39.65 39.80 0.2M
2021-12-15 39.43 39.75 39.18 39.72 0.2M
2021-12-14 39.32 39.61 39.27 39.35 0.1M
2021-12-13 39.79 39.79 39.49 39.52 0.1M
2021-12-10 39.74 39.84 39.52 39.82 0.1M
2021-12-09 39.52 39.65 39.44 39.49 0.1M
2021-12-08 39.71 39.74 39.54 39.66 0.1M
2021-12-07 39.49 39.77 39.40 39.64 0.1M
2021-12-06 38.85 39.27 38.85 39.06 0.2M
2021-12-03 38.93 38.97 38.33 38.59 0.2M
2021-12-02 38.08 38.89 38.08 38.69 0.1M
2021-12-01 38.80 39.17 38.01 38.06 0.2M
2021-11-30 38.80 38.85 38.28 38.30 0.2M
2021-11-29 39.26 39.28 38.90 39.10 0.1M
2021-11-26 39.00 39.00 38.65 38.84 0.1M
2021-11-24 39.60 39.79 39.57 39.77 0.1M
2021-11-23 39.46 39.73 39.43 39.70 0.1M
2021-11-22 39.36 39.72 39.33 39.33 0.1M
2021-11-19 39.36 39.36 39.15 39.19 0.1M
2021-11-18 39.63 39.63 39.34 39.52 0.2M
2021-11-17 39.67 39.68 39.51 39.63 0.1M
2021-11-16 39.85 39.90 39.71 39.75 0.1M
2021-11-15 39.87 39.87 39.73 39.78 0.1M
2021-11-12 39.75 39.81 39.63 39.76 0.1M
2021-11-11 39.59 39.70 39.54 39.63 0.0M
2021-11-10 39.65 39.72 39.44 39.51 0.1M
2021-11-09 39.68 39.70 39.48 39.68 0.1M
2021-11-08 39.81 39.81 39.63 39.69 0.1M
2021-11-05 39.65 39.81 39.56 39.70 0.1M
2021-11-04 39.64 39.64 39.23 39.37 0.1M
2021-11-03 39.21 39.59 39.21 39.54 0.1M
2021-11-02 39.22 39.34 39.15 39.28 0.1M
2021-11-01 39.05 39.18 38.96 39.18 0.1M
2021-10-29 38.99 39.15 38.84 38.96 0.1M
2021-10-28 38.94 39.13 38.94 39.10 0.1M
2021-10-27 39.28 39.28 38.78 38.78 0.1M
2021-10-26 39.33 39.38 39.24 39.27 0.1M
2021-10-25 39.22 39.30 39.11 39.20 0.1M
2021-10-22 39.07 39.23 38.97 39.13 0.1M
2021-10-21 39.25 39.25 38.85 39.06 0.7M
2021-10-20 38.90 39.17 38.87 39.17 0.1M
2021-10-19 38.75 38.91 38.68 38.90 0.1M
2021-10-18 38.53 38.72 38.41 38.62 0.1M
2021-10-15 38.62 38.73 38.57 38.64 0.1M
2021-10-14 38.08 38.39 38.04 38.39 0.1M
2021-10-13 37.72 37.82 37.45 37.79 0.1M
2021-10-12 37.84 37.90 37.64 37.70 0.0M
2021-10-11 37.97 38.15 37.75 37.77 0.1M
2021-10-08 37.96 38.02 37.84 37.89 0.1M
2021-10-07 37.82 38.08 37.81 37.84 0.0M
2021-10-06 37.21 37.60 37.01 37.56 5.3M
2021-10-05 37.45 37.73 37.37 37.57 0.1M
2021-10-04 37.40 37.67 37.19 37.31 0.1M
2021-10-01 37.14 37.66 36.91 37.48 0.1M
2021-09-30 37.68 37.68 37.00 37.00 0.1M
2021-09-29 37.55 37.72 37.42 37.56 0.0M
2021-09-28 37.83 37.87 37.39 37.48 0.1M
2021-09-27 37.84 38.10 37.84 37.92 0.1M
2021-09-24 37.70 37.89 37.60 37.75 0.2M
2021-09-23 37.55 37.98 37.55 37.82 0.1M
2021-09-22 37.23 37.52 37.18 37.34 0.1M
2021-09-21 37.08 37.30 36.88 36.94 0.2M
2021-09-20 36.99 37.08 36.45 36.86 0.5M
2021-09-17 37.81 37.93 37.58 37.59 0.1M
2021-09-16 38.44 38.44 38.11 38.28 0.1M
2021-09-15 38.09 38.48 38.05 38.41 0.1M
2021-09-14 38.39 38.46 37.95 38.03 0.1M
2021-09-13 38.27 38.39 38.14 38.31 0.1M
2021-09-10 38.47 38.47 38.00 38.00 0.1M
2021-09-09 38.37 38.57 38.21 38.21 0.2M
2021-09-08 38.44 38.55 38.30 38.43 0.1M
2021-09-07 38.74 38.74 38.50 38.52 0.1M
2021-09-03 38.82 38.85 38.70 38.79 0.1M
2021-09-02 38.77 38.85 38.71 38.84 0.2M
2021-09-01 38.74 38.74 38.60 38.61 0.1M
2021-08-31 38.73 38.85 38.65 38.70 0.1M
2021-08-30 38.80 38.84 38.67 38.72 0.1M
2021-08-27 38.45 38.79 38.45 38.75 0.1M
2021-08-26 38.61 38.62 38.36 38.37 0.2M
2021-08-25 38.54 38.73 38.45 38.60 0.1M
2021-08-24 38.51 38.58 38.45 38.52 0.1M
2021-08-23 38.30 38.53 38.30 38.41 0.1M
2021-08-20 37.89 38.21 37.84 38.15 0.0M
2021-08-19 37.76 37.97 37.66 37.87 0.2M
2021-08-18 38.46 38.53 38.07 38.09 0.2M
2021-08-17 38.60 38.65 38.25 38.54 0.3M
2021-08-16 38.68 38.78 38.47 38.78 0.1M
2021-08-13 38.75 38.82 38.66 38.77 0.1M
2021-08-12 38.71 38.74 38.58 38.72 0.0M
2021-08-11 38.50 38.70 38.50 38.70 0.1M
2021-08-10 38.27 38.49 38.25 38.39 0.1M
2021-08-09 38.35 38.35 38.15 38.20 0.1M
2021-08-06 38.29 38.42 38.19 38.34 0.1M
2021-08-05 38.06 38.21 38.06 38.18 0.4M
2021-08-04 38.10 38.20 37.90 37.90 0.1M
2021-08-03 38.08 38.27 37.80 38.27 0.2M
2021-08-02 38.24 38.45 38.01 38.02 0.5M
2021-07-30 38.25 38.38 38.07 38.10 0.1M
2021-07-29 38.22 38.43 38.22 38.33 0.1M
2021-07-28 38.18 38.20 38.00 38.11 0.1M
2021-07-27 38.11 38.15 37.93 38.10 0.1M
2021-07-26 37.95 38.19 37.95 38.19 0.1M
2021-07-23 37.91 37.99 37.78 37.99 0.2M
2021-07-22 37.88 37.88 37.61 37.76 0.2M
2021-07-21 37.73 37.96 37.73 37.89 0.2M
2021-07-20 36.99 37.65 36.95 37.49 0.2M
2021-07-19 37.20 37.20 36.67 36.97 0.5M
2021-07-16 38.19 38.19 37.66 37.70 0.2M
2021-07-15 37.96 38.12 37.88 38.07 0.1M
2021-07-14 38.14 38.24 37.92 38.10 0.1M
2021-07-13 38.20 38.20 37.97 38.02 0.2M
2021-07-12 38.03 38.26 37.90 38.22 0.2M
2021-07-09 37.76 38.12 37.69 38.10 0.2M
2021-07-08 37.40 37.63 37.17 37.43 0.3M
2021-07-07 37.71 37.86 37.59 37.80 0.1M
2021-07-06 38.03 38.04 37.51 37.73 0.2M
2021-07-02 38.01 38.11 37.92 38.08 0.2M
2021-07-01 37.84 38.00 37.78 37.96 0.6M
2021-06-30 37.52 37.74 37.51 37.69 0.1M
2021-06-29 37.73 37.77 37.57 37.59 0.1M
2021-06-28 37.80 37.83 37.57 37.66 0.1M
2021-06-25 37.66 37.83 37.64 37.79 0.1M
2021-06-24 37.55 37.65 37.47 37.59 0.3M
2021-06-23 37.46 37.52 37.36 37.37 0.1M
2021-06-22 37.37 37.53 37.24 37.44 0.1M
2021-06-21 36.94 37.39 36.89 37.35 0.1M
2021-06-18 37.00 37.00 36.65 36.68 0.2M
2021-06-17 38.13 38.15 37.37 37.61 0.2M
2021-06-16 38.37 38.37 37.99 38.13 0.2M
2021-06-15 38.37 38.42 38.20 38.33 0.1M
2021-06-14 38.45 38.46 38.17 38.33 0.1M
2021-06-11 38.47 38.47 38.32 38.45 0.1M
2021-06-10 38.56 38.61 38.36 38.39 0.2M
2021-06-09 38.52 38.53 38.32 38.32 0.1M
2021-06-08 38.44 38.50 38.29 38.44 0.2M
2021-06-07 38.51 38.54 38.36 38.40 0.2M
2021-06-04 38.34 38.48 38.28 38.42 0.1M
2021-06-03 38.10 38.26 38.00 38.22 0.1M
2021-06-02 38.20 38.29 38.12 38.27 0.1M
2021-06-01 38.15 38.17 38.02 38.08 0.1M
2021-05-28 37.99 37.99 37.80 37.86 0.1M
2021-05-27 37.97 38.05 37.83 37.87 0.1M
2021-05-26 37.78 37.86 37.66 37.80 0.1M
2021-05-25 38.09 38.09 37.72 37.73 0.1M
2021-05-24 37.88 38.10 37.84 37.99 0.1M
2021-05-21 37.83 37.92 37.61 37.70 0.1M
2021-05-20 37.45 37.81 37.40 37.68 0.1M
2021-05-19 37.28 37.44 36.96 37.42 0.1M
2021-05-18 38.03 38.06 37.70 37.71 0.1M
2021-05-17 37.81 38.02 37.73 38.02 0.1M
2021-05-14 37.55 37.91 37.55 37.85 0.1M
2021-05-13 36.83 37.47 36.83 37.30 0.1M
2021-05-12 37.42 37.51 36.80 36.82 0.2M
2021-05-11 37.54 37.68 37.20 37.45 0.1M
2021-05-10 38.11 38.29 37.83 37.87 0.1M
2021-05-07 37.63 37.96 37.54 37.92 0.1M
2021-05-06 37.33 37.67 37.15 37.66 0.1M
2021-05-05 37.25 37.37 37.11 37.27 0.1M
2021-05-04 37.14 37.21 36.90 37.08 0.1M
2021-05-03 37.18 37.34 37.11 37.22 0.1M
2021-04-30 37.09 37.11 36.87 36.92 0.1M
2021-04-29 37.22 37.33 36.97 37.24 0.1M
2021-04-28 36.99 37.14 36.96 36.98 0.1M
2021-04-27 36.90 37.02 36.84 36.99 0.1M
2021-04-26 36.85 37.05 36.79 36.86 0.1M
2021-04-23 36.44 36.90 36.44 36.79 0.1M
2021-04-22 36.81 36.81 36.35 36.43 0.3M
2021-04-21 36.37 36.84 36.27 36.82 0.1M
2021-04-20 36.51 36.53 36.25 36.39 0.4M
2021-04-19 36.87 36.90 36.64 36.71 0.2M
2021-04-16 36.86 36.91 36.78 36.86 0.3M
2021-04-15 36.55 36.69 36.43 36.66 0.3M
2021-04-14 36.34 36.59 36.32 36.40 0.1M
2021-04-13 36.35 36.38 36.16 36.33 0.1M
2021-04-12 36.40 36.43 36.30 36.41 0.1M
2021-04-09 36.23 36.36 36.17 36.35 0.1M
2021-04-08 36.20 36.21 36.05 36.18 0.1M
2021-04-07 36.11 36.19 36.05 36.15 0.1M
2021-04-06 36.09 36.21 36.06 36.11 0.1M
2021-04-05 36.06 36.20 36.01 36.15 0.1M
2021-04-01 35.63 35.89 35.56 35.88 0.3M
2021-03-31 35.61 35.71 35.54 35.54 0.1M
2021-03-30 35.63 35.70 35.53 35.62 0.1M
2021-03-29 35.72 35.81 35.45 35.70 0.1M
2021-03-26 35.38 35.85 35.31 35.82 0.1M
2021-03-25 34.70 35.20 34.49 35.12 0.1M
2021-03-24 34.95 35.20 34.80 34.81 0.1M
2021-03-23 35.13 35.21 34.75 34.87 0.1M
2021-03-22 35.05 35.35 35.00 35.24 0.1M
2021-03-19 35.31 35.35 34.89 35.08 0.1M
2021-03-18 35.77 35.99 35.46 35.51 0.1M
2021-03-17 35.65 35.88 35.50 35.88 0.1M
2021-03-16 35.74 35.76 35.62 35.67 0.1M
2021-03-15 35.74 35.80 35.45 35.78 0.1M
2021-03-12 35.45 35.68 35.45 35.67 0.2M
2021-03-11 35.49 35.65 35.35 35.40 0.1M
2021-03-10 35.04 35.42 35.04 35.32 0.1M
2021-03-09 35.03 35.22 34.84 34.91 0.2M
2021-03-08 34.69 35.21 34.62 34.88 0.2M
2021-03-05 34.33 34.58 33.80 34.57 0.1M
2021-03-04 34.27 34.50 33.56 33.92 0.1M
2021-03-03 34.34 34.63 34.25 34.25 0.1M
2021-03-02 34.41 34.54 34.23 34.28 0.1M
2021-03-01 34.18 34.60 34.18 34.41 0.1M
2021-02-26 34.20 34.20 33.54 33.69 0.1M
2021-02-25 34.84 34.88 34.03 34.16 0.1M
2021-02-24 34.29 34.85 34.19 34.82 0.1M
2021-02-23 34.19 34.36 33.90 34.29 0.1M
2021-02-22 33.89 34.30 33.79 34.14 0.1M
2021-02-19 33.91 34.06 33.87 33.97 0.1M
2021-02-18 33.87 33.91 33.67 33.79 0.1M
2021-02-17 33.90 34.04 33.75 34.02 0.1M
2021-02-16 34.00 34.10 33.92 33.96 0.1M
2021-02-12 33.60 33.88 33.60 33.88 0.1M
2021-02-11 33.80 33.83 33.43 33.68 0.1M
2021-02-10 33.75 33.90 33.56 33.71 0.1M
2021-02-09 33.69 33.75 33.60 33.70 0.1M
2021-02-08 33.51 33.71 33.51 33.71 0.1M
2021-02-05 33.45 33.50 33.31 33.44 0.1M
2021-02-04 33.00 33.27 32.95 33.27 0.1M
2021-02-03 32.80 33.03 32.73 32.95 0.1M
2021-02-02 32.69 32.91 32.64 32.83 0.1M
2021-02-01 32.30 32.45 32.09 32.40 0.1M
2021-01-29 32.60 32.70 31.99 32.11 0.2M
2021-01-28 32.69 33.06 32.69 32.78 0.1M
2021-01-27 32.86 32.94 32.44 32.60 0.1M
2021-01-26 33.31 33.38 33.09 33.17 0.1M
2021-01-25 32.99 33.17 32.70 33.15 0.1M
2021-01-22 32.92 33.15 32.81 33.08 0.1M
2021-01-21 33.36 33.36 33.12 33.19 0.1M
2021-01-20 33.17 33.38 33.11 33.37 0.1M
2021-01-19 33.12 33.17 32.95 33.08 0.1M
2021-01-15 33.07 33.10 32.70 32.91 0.1M
2021-01-14 33.25 33.50 33.23 33.35 0.1M
2021-01-13 33.12 33.21 33.02 33.14 0.1M
2021-01-12 32.96 33.15 32.89 33.12 0.1M
2021-01-11 32.58 32.98 32.53 32.89 0.1M
2021-01-08 33.00 33.00 32.59 32.89 0.1M
2021-01-07 32.80 33.00 32.77 32.92 0.2M
2021-01-06 32.03 32.87 32.03 32.56 0.2M
2021-01-05 31.63 32.16 31.63 32.02 0.2M
2021-01-04 32.21 32.21 31.31 31.64 0.5M