Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.61	26.71	26.58	26.62	26,604	+0.11(+0.41%)
Jul 30, 2018	26.58	26.58	26.45	26.51	67,322	-0.01(-0.03%)
Jul 27, 2018	26.73	26.73	26.42	26.52	49,070	-0.16(-0.60%)
Jul 26, 2018	26.64	26.78	26.62	26.68	38,018	+0.04(+0.16%)
Jul 25, 2018	26.46	26.67	26.42	26.64	64,278	+0.20(+0.77%)
Jul 24, 2018	26.32	26.45	26.32	26.43	74,553	+0.14(+0.54%)
Jul 23, 2018	26.32	26.32	26.23	26.29	68,033	+0.03(+0.10%)
Jul 20, 2018	26.31	26.31	26.21	26.26	37,692	-0.03(-0.10%)
Jul 19, 2018	26.26	26.34	26.17	26.29	320,753	+0.05(+0.19%)
Jul 18, 2018	26.28	26.28	26.17	26.24	83,799	-0.03(-0.13%)
Jul 17, 2018	26.15	26.28	26.15	26.27	24,396	+0.08(+0.32%)
Jul 16, 2018	26.19	26.27	26.11	26.19	63,169	+0.00(+0.00%)
Jul 13, 2018	26.19	26.22	26.08	26.19	58,117	+0.03(+0.11%)
Jul 12, 2018	26.12	26.17	26.05	26.16	38,181	+0.16(+0.63%)
Jul 11, 2018	26.05	26.13	25.99	25.99	43,635	-0.27(-1.01%)
Jul 10, 2018	26.26	26.28	26.22	26.26	49,511	+0.11(+0.40%)
Jul 09, 2018	26.02	26.19	26.02	26.15	60,620	+0.22(+0.85%)
Jul 06, 2018	25.78	26.02	25.76	25.93	87,208	+0.15(+0.59%)
Jul 05, 2018	25.66	25.78	25.60	25.78	105,578	+0.23(+0.88%)
Jul 03, 2018		25.56	25.56	25.56	0	-0.01(-0.03%)
Jul 02, 2018	25.39	25.56	25.37	25.56	67,060	+0.00(+0.00%)
Jun 29, 2018	25.70	25.83	25.56	25.56	20,661	-0.02(-0.06%)
Jun 28, 2018	25.46	25.71	25.44	25.58	29,700	+0.11(+0.43%)
Jun 27, 2018	25.68	25.82	25.45	25.47	39,071	-0.19(-0.75%)
Jun 26, 2018	25.71	25.77	25.63	25.66	46,077	-0.04(-0.17%)
Jun 25, 2018	25.90	25.91	25.56	25.71	66,676	-0.30(-1.17%)
Jun 22, 2018	26.02	26.05	25.99	26.01	29,265	+0.11(+0.42%)
Jun 21, 2018	25.98	26.01	25.85	25.90	65,569	-0.15(-0.58%)
Jun 20, 2018	26.10	26.14	26.00	26.05	44,380	+0.05(+0.19%)
Jun 19, 2018	25.87	26.04	25.77	26.00	74,081	-0.10(-0.39%)
Jun 18, 2018	26.05	26.10	25.95	26.10	45,897	-0.05(-0.20%)
Jun 15, 2018		26.23	26.00	26.16	53,443	-0.04(-0.16%)
Jun 14, 2018	26.27	26.31	26.20	26.20	301,514	-0.04(-0.16%)
Jun 13, 2018	26.36	26.36	26.22	26.24	80,471	-0.05(-0.19%)
Jun 12, 2018	26.38	26.38	26.24	26.29	61,753	-0.06(-0.22%)
Jun 11, 2018	26.32	26.41	26.28	26.35	73,598	+0.08(+0.29%)
Jun 08, 2018	26.16	26.29	26.16	26.27	53,596	+0.06(+0.22%)
Jun 07, 2018	26.26	26.32	26.16	26.21	85,281	+0.03(+0.13%)
Jun 06, 2018		26.21	25.96	26.18	107,709	+0.20(+0.77%)
Jun 05, 2018	25.95	26.00	25.91	25.98	67,952	+0.08(+0.29%)
Jun 04, 2018	25.80	25.95	25.80	25.91	78,851	+0.11(+0.42%)
Jun 01, 2018	25.66	25.80	25.66	25.80	40,970	+0.22(+0.85%)
May 31, 2018	25.71	25.71	25.50	25.58	36,818	-0.16(-0.62%)
May 30, 2018	25.58	25.77	25.51	25.74	230,770	+0.34(+1.35%)
May 29, 2018	25.55	25.61	25.29	25.39	82,201	-0.29(-1.14%)
May 25, 2018		25.69	25.69	25.69	0	-0.05(-0.20%)
May 24, 2018	25.76	25.76	25.51	25.74	65,375	-0.03(-0.13%)
May 23, 2018	25.64	25.77	25.62	25.77	42,288	+0.06(+0.23%)
May 22, 2018	25.86	25.86	25.69	25.71	72,203	-0.06(-0.23%)
May 21, 2018	25.73	25.81	25.66	25.77	48,015	+0.18(+0.69%)
May 18, 2018	25.69	25.71	25.59	25.60	66,285	-0.08(-0.29%)
May 17, 2018	25.70	25.79	25.62	25.67	83,575	-0.02(-0.07%)
May 16, 2018	25.52	25.73	25.52	25.69	190,121	+0.18(+0.72%)
May 15, 2018	25.54	25.60	25.41	25.50	40,218	-0.18(-0.68%)
May 14, 2018	25.70	25.79	25.58	25.68	72,977	+0.05(+0.20%)
May 11, 2018	25.59	25.66	25.55	25.63	175,037	+0.06(+0.23%)
May 10, 2018	25.41	25.58	25.34	25.57	64,938	+0.28(+1.09%)
May 09, 2018	25.14	25.36	25.12	25.29	52,454	+0.22(+0.87%)
May 08, 2018	25.07	25.13	24.98	25.08	49,606	-0.03(-0.10%)
May 07, 2018	25.13	25.24	25.09	25.10	43,088	+0.05(+0.20%)
May 04, 2018	24.72	25.19	24.62	25.05	143,261	+0.23(+0.91%)
May 03, 2018	24.80	24.86	24.55	24.83	96,526	-0.03(-0.10%)
May 02, 2018	25.02	25.08	24.85	24.85	105,095	-0.22(-0.87%)