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
2022-12-30 37.25 37.35 37.02 37.30 0.3M
2022-12-29 37.15 37.51 37.15 37.43 0.1M
2022-12-28 37.44 37.57 36.92 36.98 0.2M
2022-12-27 37.43 37.52 37.24 37.41 0.1M
2022-12-23 37.06 37.39 36.98 37.37 0.1M
2022-12-22 37.21 37.22 36.49 37.08 0.1M
2022-12-21 37.25 37.62 37.25 37.45 0.4M
2022-12-20 36.84 37.14 36.76 36.99 0.1M
2022-12-19 37.17 37.25 36.68 36.92 0.2M
2022-12-16 37.29 37.35 36.88 37.11 0.2M
2022-12-15 38.19 38.21 37.67 37.86 0.3M
2022-12-14 38.81 39.28 38.45 38.62 0.2M
2022-12-13 39.37 39.57 38.61 38.85 0.1M
2022-12-12 38.01 38.55 37.93 38.53 0.1M
2022-12-09 38.17 38.37 37.95 37.96 0.1M
2022-12-08 38.16 38.31 38.05 38.18 0.1M
2022-12-07 37.98 38.20 37.86 37.97 0.2M
2022-12-06 38.44 38.54 37.79 38.06 0.1M
2022-12-05 38.99 39.00 38.32 38.49 0.1M
2022-12-02 38.82 39.18 38.65 39.12 0.2M
2022-12-01 39.42 39.50 39.06 39.24 0.1M
2022-11-30 38.42 39.23 38.11 39.20 0.1M
2022-11-29 38.16 38.45 38.16 38.37 0.1M
2022-11-28 38.57 38.60 38.12 38.20 0.1M
2022-11-25 38.77 38.91 38.77 38.84 0.0M
2022-11-23 38.58 38.82 38.51 38.77 0.2M
2022-11-22 38.28 38.71 38.20 38.63 0.1M
2022-11-21 37.91 38.07 37.71 38.05 0.1M
2022-11-18 38.02 38.14 37.80 38.10 0.1M
2022-11-17 37.51 37.85 37.46 37.80 0.1M
2022-11-16 38.14 38.14 37.88 37.99 0.1M
2022-11-15 38.50 38.56 37.87 38.22 0.1M
2022-11-14 38.38 38.49 38.00 38.06 0.1M
2022-11-11 38.13 38.43 38.00 38.37 0.3M
2022-11-10 37.18 37.92 37.11 37.88 0.2M
2022-11-09 36.66 36.74 36.07 36.11 0.1M
2022-11-08 36.62 37.04 36.47 36.78 0.2M
2022-11-07 36.45 36.63 36.27 36.60 0.2M
2022-11-04 36.22 36.49 35.76 36.33 0.1M
2022-11-03 35.52 35.84 35.31 35.63 0.1M
2022-11-02 36.42 36.88 35.83 35.84 0.2M
2022-11-01 36.77 36.77 36.33 36.52 0.2M
2022-10-31 36.29 36.55 36.24 36.39 0.1M
2022-10-28 35.76 36.55 35.76 36.53 0.3M
2022-10-27 35.91 36.08 35.64 35.70 0.1M
2022-10-26 35.51 35.96 35.51 35.65 0.2M
2022-10-25 34.96 35.59 34.94 35.58 0.3M
2022-10-24 34.97 35.18 34.72 35.04 0.3M
2022-10-21 34.00 34.85 33.96 34.82 0.1M
2022-10-20 34.28 34.56 33.90 33.98 0.1M
2022-10-19 34.31 34.56 34.00 34.22 0.1M
2022-10-18 34.75 34.82 34.21 34.50 0.1M
2022-10-17 33.97 34.26 33.97 34.13 0.1M
2022-10-14 34.25 34.37 33.35 33.38 0.2M
2022-10-13 32.50 34.15 32.35 34.08 0.2M
2022-10-12 33.22 33.28 33.03 33.05 0.1M
2022-10-11 33.21 33.66 33.01 33.27 0.1M
2022-10-10 33.73 33.80 33.25 33.37 0.1M
2022-10-07 34.05 34.06 33.42 33.60 0.1M
2022-10-06 34.68 34.85 34.26 34.31 0.1M
2022-10-05 34.62 35.01 34.32 34.82 0.2M
2022-10-04 34.45 35.06 34.39 35.02 0.2M
2022-10-03 33.48 34.08 33.28 33.93 0.1M
2022-09-30 33.50 33.60 32.97 33.02 0.2M
2022-09-29 33.82 33.82 33.18 33.39 0.1M
2022-09-28 33.61 34.28 33.48 34.15 0.1M
2022-09-27 33.97 34.13 33.34 33.49 0.2M
2022-09-26 34.15 34.25 33.50 33.64 0.2M
2022-09-23 34.71 34.71 33.91 34.33 0.3M
2022-09-22 35.43 35.46 35.11 35.13 0.1M
2022-09-21 36.20 36.41 35.40 35.40 0.2M
2022-09-20 36.25 36.25 35.80 36.00 0.2M
2022-09-19 35.90 36.55 35.82 36.54 0.1M
2022-09-16 36.15 36.30 35.96 36.26 0.2M
2022-09-15 37.19 37.38 36.84 36.93 0.1M
2022-09-14 37.33 37.49 37.07 37.34 0.1M
2022-09-13 38.03 38.12 37.11 37.24 0.2M
2022-09-12 38.51 38.80 38.46 38.72 0.1M
2022-09-09 37.98 38.29 37.88 38.21 0.1M
2022-09-08 37.23 37.64 37.12 37.61 0.1M
2022-09-07 36.74 37.44 36.74 37.41 0.1M
2022-09-06 37.18 37.19 36.70 36.83 0.1M
2022-09-02 37.67 37.80 36.90 37.01 0.1M
2022-09-01 37.03 37.27 36.71 37.24 0.2M
2022-08-31 37.65 37.71 37.28 37.29 0.1M
2022-08-30 38.13 38.13 37.46 37.60 0.2M
2022-08-29 38.03 38.37 37.97 38.09 0.1M
2022-08-26 39.37 39.37 38.28 38.28 0.2M
2022-08-25 38.95 39.29 38.92 39.29 0.1M
2022-08-24 38.71 38.87 38.61 38.81 0.1M
2022-08-23 38.76 38.98 38.68 38.76 0.1M
2022-08-22 39.05 39.05 38.62 38.70 0.2M
2022-08-19 39.67 39.67 39.36 39.41 0.2M
2022-08-18 39.71 39.86 39.67 39.82 0.1M
2022-08-17 39.56 39.85 39.44 39.64 0.1M
2022-08-16 39.62 39.98 39.62 39.84 0.2M
2022-08-15 39.46 39.72 39.34 39.68 0.2M
2022-08-12 39.34 39.72 39.25 39.72 0.1M
2022-08-11 39.23 39.45 39.12 39.16 0.2M
2022-08-10 38.87 38.99 38.74 38.99 0.2M
2022-08-09 38.27 38.34 38.17 38.31 0.1M
2022-08-08 38.36 38.51 38.15 38.27 0.2M
2022-08-05 37.73 38.17 37.73 38.16 0.2M
2022-08-04 38.24 38.24 38.01 38.06 0.3M
2022-08-03 38.14 38.34 37.98 38.28 0.2M
2022-08-02 38.23 38.36 37.89 37.89 0.2M
2022-08-01 38.18 38.39 38.09 38.30 0.1M
2022-07-29 38.14 38.56 38.09 38.46 0.2M
2022-07-28 37.71 38.05 37.35 38.00 0.2M
2022-07-27 37.18 37.69 37.08 37.57 0.2M
2022-07-26 37.16 37.24 36.92 37.00 0.1M
2022-07-25 37.15 37.26 37.01 37.24 0.1M
2022-07-22 37.24 37.31 36.81 37.00 0.1M
2022-07-21 36.77 37.11 36.52 37.09 0.1M
2022-07-20 36.90 37.14 36.72 36.97 0.2M
2022-07-19 36.42 36.97 36.37 36.93 0.2M
2022-07-18 36.53 36.59 36.00 36.10 0.2M
2022-07-15 35.93 36.21 35.75 36.21 0.2M
2022-07-14 35.16 35.54 34.94 35.51 0.1M
2022-07-13 35.48 35.97 35.36 35.76 0.2M
2022-07-12 36.01 36.27 35.73 35.94 0.4M
2022-07-11 36.13 36.30 35.96 36.14 0.2M
2022-07-08 36.44 36.54 36.16 36.39 0.1M
2022-07-07 36.26 36.55 36.26 36.47 0.1M
2022-07-06 35.91 36.12 35.59 35.91 0.1M
2022-07-05 35.80 35.96 35.25 35.96 0.2M
2022-07-01 35.83 36.35 35.60 36.29 0.2M
2022-06-30 35.80 36.17 35.60 35.93 0.2M
2022-06-29 36.58 36.58 36.10 36.23 0.1M
2022-06-28 37.01 37.28 36.39 36.45 0.1M
2022-06-27 36.81 36.97 36.64 36.76 0.2M
2022-06-24 35.97 36.69 35.96 36.67 0.2M
2022-06-23 35.70 35.73 35.22 35.67 0.2M
2022-06-22 35.16 35.91 35.16 35.54 0.3M
2022-06-21 35.42 35.87 35.42 35.75 0.2M
2022-06-17 35.15 35.35 34.61 34.91 0.2M
2022-06-16 35.85 35.85 35.26 35.53 0.3M
2022-06-15 36.64 37.02 36.00 36.59 0.3M
2022-06-14 36.73 36.84 35.99 36.29 0.5M
2022-06-13 37.23 37.28 36.41 36.52 0.5M
2022-06-10 38.56 38.56 38.08 38.11 0.2M
2022-06-09 39.85 39.92 39.07 39.08 0.2M
2022-06-08 40.40 40.45 39.91 40.00 0.1M
2022-06-07 39.86 40.55 39.76 40.52 0.1M
2022-06-06 40.36 40.41 40.00 40.08 0.1M
2022-06-03 40.14 40.29 39.99 40.06 0.1M
2022-06-02 39.99 40.44 39.66 40.42 0.1M
2022-06-01 40.43 40.43 39.66 39.99 0.2M
2022-05-31 40.39 40.52 40.12 40.22 0.2M
2022-05-27 40.04 40.54 40.00 40.54 0.3M
2022-05-26 39.45 39.94 39.43 39.82 0.1M
2022-05-25 38.87 39.41 38.86 39.35 0.2M
2022-05-24 38.65 39.05 38.20 38.95 0.3M
2022-05-23 38.61 39.05 38.46 38.89 0.2M
2022-05-20 38.45 38.51 37.48 38.20 0.3M
2022-05-19 38.00 38.44 37.91 38.06 0.2M
2022-05-18 39.14 39.21 38.22 38.40 0.2M
2022-05-17 39.27 39.47 39.04 39.46 0.2M
2022-05-16 38.53 38.98 38.37 38.64 0.2M
2022-05-13 38.18 38.70 38.18 38.55 0.2M
2022-05-12 37.66 38.00 37.25 37.83 0.2M
2022-05-11 38.23 38.79 37.83 37.84 0.2M
2022-05-10 38.92 38.95 37.80 38.17 0.3M
2022-05-09 39.01 39.03 38.26 38.41 0.2M
2022-05-06 39.40 39.66 38.95 39.55 0.2M
2022-05-05 40.41 40.41 39.19 39.60 0.2M
2022-05-04 39.71 40.75 39.54 40.66 0.2M
2022-05-03 39.19 39.78 39.15 39.57 0.3M
2022-05-02 38.95 39.27 38.39 39.09 0.2M
2022-04-29 40.00 40.09 38.88 38.95 0.4M
2022-04-28 39.76 40.38 39.41 40.24 0.2M
2022-04-27 39.49 39.84 39.27 39.37 0.2M
2022-04-26 40.00 40.12 39.34 39.36 0.2M
2022-04-25 40.00 40.26 39.29 40.23 0.4M
2022-04-22 41.20 41.20 40.27 40.34 0.3M
2022-04-21 42.13 42.20 41.30 41.35 0.2M
2022-04-20 41.78 42.00 41.65 41.83 0.2M
2022-04-19 41.07 41.60 41.05 41.52 0.1M
2022-04-18 40.92 41.25 40.90 41.07 0.2M
2022-04-14 41.24 41.39 40.97 41.00 0.1M
2022-04-13 40.95 41.25 40.85 41.24 0.1M
2022-04-12 41.18 41.38 40.82 40.93 0.2M
2022-04-11 41.36 41.36 40.92 40.98 0.6M
2022-04-08 41.35 41.66 41.25 41.49 0.1M
2022-04-07 41.31 41.46 40.87 41.33 0.2M
2022-04-06 41.21 41.45 41.09 41.35 0.1M
2022-04-05 41.84 42.07 41.39 41.45 0.2M
2022-04-04 41.88 41.93 41.60 41.92 0.1M
2022-04-01 41.75 41.85 41.42 41.84 0.2M
2022-03-31 42.04 42.20 41.56 41.63 0.1M
2022-03-30 42.23 42.28 41.94 42.12 0.2M
2022-03-29 42.01 42.25 41.77 42.25 0.3M
2022-03-28 41.53 41.68 41.32 41.68 0.2M
2022-03-25 41.31 41.67 41.31 41.66 0.2M
2022-03-24 40.94 41.23 40.81 41.21 0.2M
2022-03-23 40.90 40.99 40.75 40.75 0.1M
2022-03-22 41.02 41.07 40.85 40.99 0.4M
2022-03-21 40.72 40.87 40.45 40.66 0.1M
2022-03-18 40.19 40.58 40.10 40.56 0.1M
2022-03-17 40.10 40.66 40.03 40.61 0.2M
2022-03-16 39.92 40.14 39.37 40.13 0.2M
2022-03-15 39.18 39.70 39.05 39.53 0.2M
2022-03-14 39.57 39.71 39.02 39.12 0.1M
2022-03-11 40.00 40.09 39.40 39.51 0.2M
2022-03-10 39.45 39.89 39.40 39.70 0.2M
2022-03-09 39.83 40.11 39.68 39.80 0.2M
2022-03-08 39.42 39.92 39.15 39.21 0.2M
2022-03-07 40.06 40.06 39.32 39.35 0.3M
2022-03-04 39.91 40.17 39.69 40.17 0.1M
2022-03-03 40.41 40.47 39.95 40.18 0.1M
2022-03-02 39.54 40.34 39.54 40.23 0.1M
2022-03-01 39.78 39.89 39.05 39.30 0.2M
2022-02-28 39.56 39.95 39.37 39.87 0.2M
2022-02-25 39.15 40.02 39.15 39.97 0.2M
2022-02-24 38.04 38.99 37.93 38.88 0.4M
2022-02-23 39.65 39.72 38.86 38.88 0.2M
2022-02-22 39.65 39.81 39.10 39.36 0.2M
2022-02-18 39.78 40.01 39.56 39.69 0.4M
2022-02-17 40.28 40.30 39.83 39.89 0.3M
2022-02-16 40.29 40.59 40.20 40.46 0.2M
2022-02-15 40.19 40.40 40.17 40.32 0.2M
2022-02-14 40.24 40.24 39.66 39.93 0.3M
2022-02-11 40.67 40.92 40.17 40.32 0.2M
2022-02-10 40.92 41.33 40.46 40.62 0.3M
2022-02-09 41.07 41.23 41.02 41.15 0.2M
2022-02-08 40.68 40.85 40.53 40.81 0.2M
2022-02-07 40.63 40.85 40.48 40.57 0.3M
2022-02-04 40.50 40.86 40.22 40.60 0.2M
2022-02-03 40.95 41.00 40.52 40.60 0.2M
2022-02-02 40.94 41.14 40.70 41.13 0.4M
2022-02-01 40.50 40.85 40.32 40.80 0.3M
2022-01-31 39.87 40.45 39.75 40.45 0.4M
2022-01-28 39.34 39.99 38.92 39.97 0.1M
2022-01-27 39.65 40.07 39.08 39.30 0.1M
2022-01-26 39.67 39.97 38.97 39.26 0.2M
2022-01-25 38.86 39.60 38.32 39.32 0.2M
2022-01-24 38.84 39.33 37.94 39.30 0.5M
2022-01-21 39.72 39.97 39.25 39.37 0.4M
2022-01-20 40.27 40.62 39.76 39.76 0.2M
2022-01-19 40.72 40.76 40.12 40.15 0.3M
2022-01-18 40.97 40.98 40.44 40.60 0.2M
2022-01-14 40.94 41.12 40.75 41.08 0.2M
2022-01-13 41.40 41.47 40.99 41.04 0.2M
2022-01-12 41.32 41.37 41.10 41.29 0.3M
2022-01-11 40.92 41.15 40.60 41.13 0.1M
2022-01-10 40.81 40.85 40.35 40.85 0.1M
2022-01-07 40.73 40.96 40.70 40.82 0.1M
2022-01-06 40.69 40.85 40.53 40.73 0.2M
2022-01-05 41.14 41.24 40.58 40.62 0.2M
2022-01-04 40.80 41.14 40.80 41.00 0.2M
2022-01-03 40.42 40.64 40.33 40.63 0.1M