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
2023-12-29 42.39 42.45 42.14 42.28 0.3M
2023-12-28 42.47 42.48 42.35 42.42 0.2M
2023-12-27 42.39 42.50 42.33 42.49 0.2M
2023-12-26 42.16 42.44 42.14 42.33 0.2M
2023-12-22 42.22 42.46 42.10 42.20 0.2M
2023-12-21 41.94 42.07 41.68 42.07 0.3M
2023-12-20 42.18 42.28 41.59 41.59 0.4M
2023-12-19 41.91 42.16 41.88 42.16 0.4M
2023-12-18 41.88 41.95 41.81 41.81 0.2M
2023-12-15 41.70 41.79 41.51 41.56 0.2M
2023-12-14 41.87 42.25 41.87 42.14 0.5M
2023-12-13 40.98 41.63 40.89 41.62 0.2M
2023-12-12 40.87 40.99 40.71 40.88 0.3M
2023-12-11 40.73 40.91 40.70 40.88 0.2M
2023-12-08 40.55 40.80 40.50 40.71 0.2M
2023-12-07 40.52 40.62 40.42 40.57 0.3M
2023-12-06 40.80 40.80 40.39 40.42 0.2M
2023-12-05 40.78 40.80 40.63 40.69 0.3M
2023-12-04 40.69 40.87 40.68 40.84 0.2M
2023-12-01 40.54 40.92 40.45 40.88 0.2M
2023-11-30 40.43 40.58 40.30 40.56 0.2M
2023-11-29 40.45 40.56 40.30 40.32 0.2M
2023-11-28 40.19 40.41 40.10 40.30 0.2M
2023-11-27 40.23 40.28 40.12 40.22 0.2M
2023-11-24 40.15 40.29 40.15 40.25 0.1M
2023-11-22 40.07 40.18 40.00 40.14 0.2M
2023-11-21 40.12 40.12 39.93 40.02 0.3M
2023-11-20 39.94 40.23 39.86 40.16 0.3M
2023-11-17 39.83 39.99 39.78 39.94 0.2M
2023-11-16 39.71 39.77 39.52 39.70 0.5M
2023-11-15 39.65 39.87 39.65 39.79 0.2M
2023-11-14 39.30 39.70 39.30 39.59 0.7M
2023-11-13 38.77 38.92 38.69 38.80 0.1M
2023-11-10 38.63 38.90 38.43 38.86 0.1M
2023-11-09 38.78 38.82 38.36 38.38 0.1M
2023-11-08 38.81 38.84 38.57 38.65 0.1M
2023-11-07 38.80 38.81 38.63 38.78 0.1M
2023-11-06 39.02 39.04 38.72 38.88 0.2M
2023-11-03 38.98 39.17 38.96 39.05 0.4M
2023-11-02 38.28 38.79 38.23 38.78 0.4M
2023-11-01 37.80 38.06 37.74 38.01 0.2M
2023-10-31 37.44 37.71 37.33 37.69 0.2M
2023-10-30 37.29 37.59 37.25 37.51 0.4M
2023-10-27 37.58 37.58 36.94 37.10 0.3M
2023-10-26 37.67 37.77 37.38 37.46 0.1M
2023-10-25 37.89 38.05 37.68 37.73 0.2M
2023-10-24 37.95 38.04 37.77 37.95 0.2M
2023-10-23 37.83 38.11 37.68 37.75 0.5M
2023-10-20 38.31 38.41 38.00 38.03 0.1M
2023-10-19 38.72 38.85 38.30 38.31 0.2M
2023-10-18 38.95 39.03 38.62 38.72 0.2M
2023-10-17 38.84 39.27 38.80 39.11 0.2M
2023-10-16 38.90 39.19 38.87 39.12 0.2M
2023-10-13 38.99 39.09 38.67 38.77 0.2M
2023-10-12 39.06 39.06 38.55 38.79 0.1M
2023-10-11 38.95 39.00 38.73 38.98 0.2M
2023-10-10 38.88 39.15 38.83 38.92 0.2M
2023-10-09 38.27 38.74 38.24 38.69 0.2M
2023-10-06 37.76 38.47 37.61 38.28 0.3M
2023-10-05 37.85 37.97 37.70 37.87 0.1M
2023-10-04 37.81 37.87 37.53 37.82 0.2M
2023-10-03 38.16 38.28 37.76 37.87 0.3M
2023-10-02 38.55 38.60 38.11 38.32 0.3M
2023-09-29 38.96 38.96 38.46 38.59 0.2M
2023-09-28 38.54 38.85 38.43 38.83 0.2M
2023-09-27 38.64 38.67 38.26 38.55 0.1M
2023-09-26 38.73 38.82 38.40 38.46 0.2M
2023-09-25 38.77 38.95 38.70 38.93 0.2M
2023-09-22 39.14 39.18 38.91 38.93 0.2M
2023-09-21 39.55 39.55 39.11 39.11 0.4M
2023-09-20 40.15 40.22 39.72 39.73 0.1M
2023-09-19 40.04 40.13 39.84 40.03 0.2M
2023-09-18 40.01 40.15 39.93 40.04 0.1M
2023-09-15 40.30 40.34 39.97 40.01 0.2M
2023-09-14 40.52 40.79 40.50 40.75 0.1M
2023-09-13 40.34 40.46 40.21 40.29 0.1M
2023-09-12 40.28 40.52 40.27 40.34 0.1M
2023-09-11 40.43 40.50 40.22 40.29 0.1M
2023-09-08 40.18 40.35 40.18 40.25 0.1M
2023-09-07 40.17 40.27 40.05 40.16 0.2M
2023-09-06 40.63 40.63 40.18 40.43 0.2M
2023-09-05 40.91 40.98 40.72 40.72 0.2M
2023-09-01 40.97 41.09 40.78 40.90 0.2M
2023-08-31 40.88 40.89 40.71 40.73 0.2M
2023-08-30 40.76 40.90 40.70 40.79 0.1M
2023-08-29 40.28 40.72 40.23 40.70 0.2M
2023-08-28 40.15 40.32 40.11 40.32 0.1M
2023-08-25 39.89 40.05 39.60 39.91 0.1M
2023-08-24 40.15 40.34 39.75 39.77 0.1M
2023-08-23 39.73 40.11 39.73 40.11 0.2M
2023-08-22 40.11 40.11 39.70 39.72 0.1M
2023-08-21 39.91 39.99 39.64 39.98 0.2M
2023-08-18 39.51 39.91 39.46 39.81 0.1M
2023-08-17 39.95 40.06 39.70 39.72 0.2M
2023-08-16 40.09 40.24 39.81 39.81 0.2M
2023-08-15 40.39 40.42 40.08 40.15 0.2M
2023-08-14 40.48 40.59 40.38 40.56 0.1M
2023-08-11 40.43 40.64 40.33 40.50 0.1M
2023-08-10 40.77 41.03 40.48 40.60 0.2M
2023-08-09 40.78 40.85 40.54 40.60 0.1M
2023-08-08 40.65 40.76 40.35 40.72 0.5M
2023-08-07 40.84 40.99 40.83 40.94 0.2M
2023-08-04 41.02 41.19 40.66 40.67 0.1M
2023-08-03 40.85 41.05 40.73 40.88 0.1M
2023-08-02 41.22 41.22 40.94 40.99 0.2M
2023-08-01 41.47 41.56 41.37 41.53 0.3M
2023-07-31 41.55 41.64 41.42 41.49 0.1M
2023-07-28 41.42 41.60 41.34 41.52 0.2M
2023-07-27 41.68 41.75 41.11 41.19 0.2M
2023-07-26 41.35 41.59 41.33 41.54 0.2M
2023-07-25 41.37 41.55 41.31 41.44 0.2M
2023-07-24 41.22 41.51 41.22 41.43 0.2M
2023-07-21 41.26 41.28 41.10 41.10 0.1M
2023-07-20 41.14 41.35 41.13 41.15 0.2M
2023-07-19 41.01 41.23 41.00 41.16 0.2M
2023-07-18 40.59 40.98 40.57 40.96 0.2M
2023-07-17 40.46 40.66 40.40 40.55 0.1M
2023-07-14 40.72 40.73 40.41 40.46 0.2M
2023-07-13 40.49 40.71 40.44 40.64 0.5M
2023-07-12 40.39 40.50 40.27 40.35 0.2M
2023-07-11 39.72 40.06 39.70 40.03 0.2M
2023-07-10 39.49 39.67 39.47 39.57 0.2M
2023-07-07 39.41 39.86 39.38 39.53 0.1M
2023-07-06 39.54 39.54 39.20 39.42 0.2M
2023-07-05 39.86 39.98 39.76 39.81 0.1M
2023-07-03 39.78 39.98 39.74 39.93 0.1M
2023-06-30 39.65 39.80 39.62 39.74 0.2M
2023-06-29 39.06 39.36 39.05 39.32 0.1M
2023-06-28 39.04 39.10 38.83 39.05 0.1M
2023-06-27 38.88 39.18 38.83 39.15 0.1M
2023-06-26 38.63 38.86 38.63 38.75 0.2M
2023-06-23 38.70 38.81 38.56 38.59 0.1M
2023-06-22 39.02 39.05 38.86 38.93 0.1M
2023-06-21 39.09 39.24 39.00 39.10 0.2M
2023-06-20 39.44 39.44 39.06 39.13 0.2M
2023-06-16 39.76 39.78 39.52 39.57 0.1M
2023-06-15 39.50 40.06 39.49 39.94 0.1M
2023-06-14 39.55 39.70 39.19 39.51 0.2M
2023-06-13 39.22 39.49 39.17 39.41 0.2M
2023-06-12 39.01 39.12 38.87 39.10 0.2M
2023-06-09 39.06 39.16 38.92 38.98 0.3M
2023-06-08 38.93 39.11 38.81 39.04 0.2M
2023-06-07 38.70 38.91 38.60 38.84 0.2M
2023-06-06 38.42 38.67 38.38 38.65 0.2M
2023-06-05 38.84 39.00 38.46 38.51 0.2M
2023-06-02 38.40 38.87 38.40 38.77 0.2M
2023-06-01 37.82 38.17 37.66 38.06 0.1M
2023-05-31 37.85 37.89 37.66 37.74 0.1M
2023-05-30 38.15 38.18 37.88 38.05 0.1M
2023-05-26 37.74 38.11 37.71 38.04 0.2M
2023-05-25 37.75 37.80 37.45 37.66 0.1M
2023-05-24 37.80 37.82 37.50 37.56 0.1M
2023-05-23 38.00 38.26 37.91 37.95 0.1M
2023-05-22 38.16 38.29 38.00 38.10 0.1M
2023-05-19 38.22 38.35 38.03 38.15 0.1M
2023-05-18 37.94 38.21 37.81 38.18 0.2M
2023-05-17 37.72 38.06 37.51 38.00 0.1M
2023-05-16 37.92 38.00 37.50 37.50 0.1M
2023-05-15 37.93 38.13 37.80 38.05 0.1M
2023-05-12 38.00 38.06 37.62 37.83 0.2M
2023-05-11 37.97 37.97 37.73 37.90 0.1M
2023-05-10 38.40 38.40 37.77 38.10 0.1M
2023-05-09 38.16 38.27 38.01 38.12 0.1M
2023-05-08 38.45 38.52 38.20 38.31 0.1M
2023-05-05 37.97 38.40 37.97 38.31 0.2M
2023-05-04 37.73 37.85 37.41 37.55 0.4M
2023-05-03 38.14 38.52 37.84 37.89 0.1M
2023-05-02 38.68 38.73 37.84 38.14 0.2M
2023-05-01 38.79 39.00 38.71 38.77 0.2M
2023-04-28 38.44 38.85 38.37 38.80 0.1M
2023-04-27 38.14 38.66 38.07 38.57 0.1M
2023-04-26 38.37 38.47 37.97 38.06 0.1M
2023-04-25 38.64 38.70 38.25 38.25 0.2M
2023-04-24 38.77 38.87 38.66 38.83 0.1M
2023-04-21 38.88 38.88 38.61 38.78 0.2M
2023-04-20 38.88 39.05 38.70 38.79 0.2M
2023-04-19 39.00 39.19 38.95 39.16 0.1M
2023-04-18 39.20 39.24 39.00 39.16 0.1M
2023-04-17 38.87 39.05 38.83 39.03 0.1M
2023-04-14 38.86 39.03 38.57 38.76 0.2M
2023-04-13 38.55 38.85 38.43 38.75 0.1M
2023-04-12 38.70 38.83 38.40 38.40 0.1M
2023-04-11 38.44 38.63 38.35 38.51 0.1M
2023-04-10 38.07 38.37 38.06 38.35 0.3M
2023-04-06 38.10 38.28 38.01 38.13 0.1M
2023-04-05 38.09 38.23 37.99 38.14 0.1M
2023-04-04 38.45 38.52 38.00 38.15 0.1M
2023-04-03 38.24 38.57 38.19 38.35 0.2M
2023-03-31 37.76 38.09 37.74 38.08 0.2M
2023-03-30 37.78 37.86 37.57 37.73 0.1M
2023-03-29 37.32 37.48 37.24 37.48 0.1M
2023-03-28 36.90 37.10 36.78 36.94 0.1M
2023-03-27 37.00 37.10 36.80 36.95 0.1M
2023-03-24 36.30 36.74 36.08 36.72 0.1M
2023-03-23 36.82 37.04 36.24 36.50 0.2M
2023-03-22 37.25 37.39 36.53 36.58 0.2M
2023-03-21 37.21 37.30 37.00 37.22 0.2M
2023-03-20 36.54 36.90 36.48 36.75 0.1M
2023-03-17 36.87 36.87 36.35 36.40 0.2M
2023-03-16 36.76 37.51 36.69 37.47 0.2M
2023-03-15 36.87 37.05 36.50 37.01 0.1M
2023-03-14 37.50 37.74 37.11 37.52 0.1M
2023-03-13 36.84 37.50 36.66 37.02 0.2M
2023-03-10 37.57 37.86 37.06 37.19 0.2M
2023-03-09 38.52 38.61 37.64 37.67 0.1M
2023-03-08 38.39 38.54 38.20 38.38 0.1M
2023-03-07 39.02 39.02 38.31 38.39 0.2M
2023-03-06 39.10 39.21 39.00 39.03 0.1M
2023-03-03 38.62 39.07 38.60 39.04 0.1M
2023-03-02 38.10 38.61 38.10 38.50 0.1M
2023-03-01 38.30 38.41 38.12 38.29 0.1M
2023-02-28 38.51 38.56 38.32 38.33 0.2M
2023-02-27 38.70 38.82 38.42 38.56 0.1M
2023-02-24 38.28 38.40 38.11 38.32 0.1M
2023-02-23 38.73 38.78 38.30 38.69 0.1M
2023-02-22 38.58 38.67 38.25 38.34 0.1M
2023-02-21 38.93 38.99 38.46 38.58 0.2M
2023-02-17 39.24 39.41 39.00 39.20 0.2M
2023-02-16 39.46 39.76 39.30 39.41 0.2M
2023-02-15 39.53 39.79 39.41 39.76 0.1M
2023-02-14 39.76 39.98 39.42 39.76 0.1M
2023-02-13 39.51 39.99 39.48 39.85 0.2M
2023-02-10 39.13 39.49 39.09 39.45 0.1M
2023-02-09 39.82 39.86 39.09 39.14 0.1M
2023-02-08 39.81 40.00 39.53 39.55 0.3M
2023-02-07 39.45 40.02 39.36 39.92 0.1M
2023-02-06 39.52 39.57 39.25 39.52 0.2M
2023-02-03 39.75 39.96 39.56 39.69 0.1M
2023-02-02 39.99 40.19 39.74 40.08 0.2M
2023-02-01 39.44 40.07 39.16 39.83 0.2M
2023-01-31 39.10 39.59 38.94 39.59 0.2M
2023-01-30 39.24 39.41 39.02 39.06 0.1M
2023-01-27 39.31 39.64 39.26 39.41 0.2M
2023-01-26 39.20 39.46 39.03 39.45 0.1M
2023-01-25 38.68 39.04 38.45 39.02 0.1M
2023-01-24 38.83 39.03 38.61 38.95 0.2M
2023-01-23 38.72 39.14 38.62 38.95 0.1M
2023-01-20 38.23 38.68 37.98 38.64 0.1M
2023-01-19 38.17 38.34 37.95 38.17 0.1M
2023-01-18 39.12 39.18 38.35 38.38 0.2M
2023-01-17 39.20 39.27 38.98 39.06 0.2M
2023-01-13 38.76 39.23 38.65 39.17 0.1M
2023-01-12 38.94 39.20 38.68 39.08 0.2M
2023-01-11 38.49 38.81 38.41 38.81 0.2M
2023-01-10 38.14 38.34 37.92 38.32 0.1M
2023-01-09 38.38 38.59 38.12 38.16 0.3M
2023-01-06 37.60 38.26 37.47 38.17 0.2M
2023-01-05 37.37 37.41 37.16 37.22 1.0M
2023-01-04 37.32 37.79 37.27 37.62 0.1M
2023-01-03 37.40 37.68 36.93 37.24 0.2M