Fidelity High Dividend ETF (NY: FDVV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	46.92	47.13	46.65	46.78	304,123	+0.02(+0.04%)
Jun 27, 2024	46.85	46.86	46.60	46.76	379,215	-0.14(-0.30%)
Jun 26, 2024	46.89	46.99	46.72	46.90	251,357	-0.10(-0.21%)
Jun 25, 2024	47.13	47.13	46.84	47.00	337,580	-0.06(-0.13%)
Jun 24, 2024	47.00	47.31	46.98	47.06	439,504	+0.08(+0.17%)
Jun 21, 2024	47.13	47.13	46.96	46.98	318,833	-0.20(-0.43%)
Jun 20, 2024	47.36	47.45	47.10	47.18	456,778	-0.13(-0.27%)
Jun 18, 2024	47.05	47.34	47.05	47.31	324,000	+0.26(+0.55%)
Jun 17, 2024	46.78	47.17	46.66	47.05	340,076	+0.24(+0.51%)
Jun 14, 2024	46.70	46.81	46.51	46.81	340,455	+0.02(+0.04%)
Jun 13, 2024	46.89	46.98	46.57	46.79	284,791	+0.07(+0.15%)
Jun 12, 2024	46.95	47.06	46.62	46.72	255,783	+0.22(+0.47%)
Jun 11, 2024	46.48	46.51	46.15	46.51	260,831	-0.08(-0.17%)
Jun 10, 2024	46.44	46.64	46.31	46.59	290,180	+0.08(+0.17%)
Jun 07, 2024	46.54	46.76	46.41	46.51	340,255	-0.16(-0.34%)
Jun 06, 2024	46.74	46.75	46.54	46.66	345,528	-0.05(-0.11%)
Jun 05, 2024	46.61	46.71	46.38	46.71	321,374	+0.26(+0.56%)
Jun 04, 2024	46.26	46.52	46.15	46.46	249,935	+0.06(+0.13%)
Jun 03, 2024	46.67	46.67	46.02	46.40	228,472	-0.08(-0.17%)
May 31, 2024	46.05	46.51	45.79	46.48	221,716	+0.45(+0.97%)
May 30, 2024	45.92	46.21	45.91	46.03	312,550	+0.13(+0.28%)
May 29, 2024	45.99	45.99	45.83	45.90	191,239	-0.43(-0.92%)
May 28, 2024	46.38	46.44	46.12	46.33	279,851	+0.15(+0.32%)
May 24, 2024	46.06	46.25	46.01	46.18	232,732	+0.30(+0.65%)
May 23, 2024	46.49	46.51	45.81	45.88	321,689	-0.35(-0.75%)
May 22, 2024	46.41	46.41	46.04	46.23	327,162	-0.25(-0.53%)
May 21, 2024	46.39	46.50	46.32	46.48	201,058	+0.09(+0.19%)
May 20, 2024	46.43	46.55	46.33	46.39	265,275	-0.03(-0.06%)
May 17, 2024	46.39	46.42	46.28	46.42	217,957	+0.05(+0.11%)
May 16, 2024	46.48	46.58	46.37	46.37	223,162	-0.09(-0.19%)
May 15, 2024	46.19	46.48	46.09	46.46	290,385	+0.56(+1.21%)
May 14, 2024	45.75	45.93	45.69	45.90	323,653	+0.27(+0.59%)
May 13, 2024	45.73	45.79	45.56	45.63	239,536	+0.13(+0.28%)
May 10, 2024	45.57	45.64	45.46	45.50	224,217	+0.14(+0.31%)
May 09, 2024	45.09	45.37	45.03	45.36	214,028	+0.30(+0.66%)
May 08, 2024	44.83	45.10	44.73	45.07	229,956	+0.11(+0.24%)
May 07, 2024	44.89	45.06	44.87	44.96	152,294	+0.17(+0.38%)
May 06, 2024	44.66	44.79	44.61	44.79	252,800	+0.31(+0.69%)
May 03, 2024	44.55	44.64	44.26	44.48	215,296	+0.43(+0.97%)
May 02, 2024	43.99	44.15	43.70	44.05	247,834	+0.40(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.