MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDVV — Fidelity High Dividend ETF
NYSE ArcaFidelity High Dividend ETF
$60.92
+0.35(+0.58%)
- O
- 60.96
- H
- 61.18
- L
- 60.76
- V
- 659.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$60.92
Period Return+30.59%
Period High$64.54
Period Low$46.06
Avg Daily Volume851.7K
Total Trading Days365
FDVV — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $60.96 | $61.18 | $60.76 | $60.92 | +$0.35 | +0.58% | 659,941 | $60.95 | $60.76 $61.18 |
| Oct 1, 2026 | $60.78 | $60.83 | $60.22 | $60.57 | $-0.16 | -0.26% | 890,190 | $60.51 | $60.22 $60.83 |
| Sep 30, 2026 | $61.32 | $61.39 | $60.70 | $60.73 | $-0.37 | -0.61% | 633,865 | $61.12 | $60.70 $61.39 |
| Sep 29, 2026 | $61.28 | $61.28 | $60.96 | $61.10 | $-0.22 | -0.36% | 659,968 | $61.10 | $60.96 $61.28 |
| Sep 28, 2026 | $61.50 | $61.64 | $61.24 | $61.32 | $-0.38 | -0.62% | 588,400 | $61.41 | $61.24 $61.64 |
| Sep 25, 2026 | $61.33 | $61.76 | $61.20 | $61.70 | +$0.48 | +0.78% | 786,765 | $61.52 | $61.20 $61.76 |
| Sep 24, 2026 | $61.40 | $61.54 | $61.05 | $61.22 | $-0.34 | -0.55% | 795,065 | $61.29 | $61.05 $61.54 |
| Sep 23, 2026 | $62.19 | $62.24 | $61.51 | $61.56 | $-0.71 | -1.14% | 760,570 | $61.78 | $61.51 $62.24 |
| Sep 22, 2026 | $62.73 | $62.73 | $62.21 | $62.27 | $-0.27 | -0.43% | 712,908 | $62.39 | $62.21 $62.73 |
| Sep 21, 2026 | $62.42 | $62.65 | $62.18 | $62.54 | +$0.50 | +0.81% | 1,021,823 | $62.47 | $62.18 $62.65 |
| Sep 18, 2026 | $62.37 | $62.37 | $61.96 | $62.04 | $-0.76 | -1.21% | 710,374 | $62.09 | $61.96 $62.37 |
| Sep 17, 2026 | $62.80 | $62.88 | $62.55 | $62.80 | +$0.63 | +1.01% | 493,123 | $62.74 | $62.55 $62.88 |
| Sep 16, 2026 | $62.67 | $62.89 | $61.82 | $62.17 | $-0.38 | -0.61% | 695,532 | $62.42 | $61.82 $62.89 |
| Sep 15, 2026 | $62.80 | $62.85 | $62.48 | $62.55 | $-0.31 | -0.49% | 573,302 | $62.63 | $62.48 $62.85 |
| Sep 14, 2026 | $63.00 | $63.10 | $62.68 | $62.86 | $-0.32 | -0.51% | 575,258 | $62.92 | $62.68 $63.10 |
| Sep 11, 2026 | $63.03 | $63.33 | $62.99 | $63.18 | +$0.74 | +1.19% | 596,053 | $63.21 | $62.99 $63.33 |
| Sep 10, 2026 | $62.57 | $62.65 | $62.39 | $62.44 | $-0.20 | -0.32% | 593,127 | $62.50 | $62.39 $62.65 |
| Sep 9, 2026 | $62.90 | $62.95 | $62.59 | $62.64 | $-0.38 | -0.60% | 451,011 | $62.74 | $62.59 $62.95 |
| Sep 8, 2026 | $63.28 | $63.37 | $62.99 | $63.02 | $-0.42 | -0.66% | 725,367 | $63.16 | $62.99 $63.37 |
| Sep 4, 2026 | $63.59 | $63.77 | $63.44 | $63.44 | $-0.31 | -0.49% | 729,594 | $63.56 | $63.44 $63.77 |
| Sep 3, 2026 | $63.30 | $63.84 | $63.24 | $63.75 | +$0.63 | +1.00% | 760,505 | $63.63 | $63.24 $63.84 |
| Sep 2, 2026 | $62.72 | $63.19 | $62.63 | $63.12 | +$0.67 | +1.07% | 621,034 | $63.00 | $62.63 $63.19 |
| Sep 1, 2026 | $62.60 | $62.81 | $62.32 | $62.45 | $-0.31 | -0.49% | 1,251,012 | $62.60 | $62.32 $62.81 |
| Aug 31, 2026 | $63.00 | $63.04 | $62.67 | $62.76 | $-0.46 | -0.73% | 735,810 | $62.80 | $62.67 $63.04 |
| Aug 28, 2026 | $63.50 | $63.70 | $63.16 | $63.22 | $-0.11 | -0.17% | 588,933 | $63.35 | $63.16 $63.70 |
| Aug 27, 2026 | $63.04 | $63.49 | $62.88 | $63.33 | +$0.12 | +0.19% | 690,034 | $63.25 | $62.88 $63.49 |
| Aug 26, 2026 | $63.25 | $63.36 | $63.11 | $63.21 | $-0.09 | -0.14% | 499,796 | $63.25 | $63.11 $63.36 |
| Aug 25, 2026 | $63.31 | $63.33 | $63.09 | $63.30 | +$0.11 | +0.17% | 864,684 | $63.20 | $63.09 $63.33 |
| Aug 24, 2026 | $63.18 | $63.32 | $63.13 | $63.19 | +$0.06 | +0.10% | 593,855 | $63.22 | $63.13 $63.32 |
| Aug 21, 2026 | $63.33 | $63.34 | $63.11 | $63.13 | +$0.08 | +0.13% | 532,836 | $63.19 | $63.11 $63.34 |