Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	23.29	23.37	23.29	23.35	79,003	+0.13(+0.55%)
Aug 30, 2017	23.15	23.25	23.12	23.22	50,128	+0.06(+0.26%)
Aug 29, 2017	23.05	23.17	22.98	23.16	48,541	-0.01(-0.04%)
Aug 28, 2017	23.23	23.24	23.12	23.17	39,325	+0.01(+0.04%)
Aug 25, 2017	23.18	23.23	23.16	23.16	32,147	+0.06(+0.27%)
Aug 24, 2017	23.14	23.17	23.08	23.10	55,884	-0.00(-0.02%)
Aug 23, 2017	23.10	23.15	23.08	23.10	22,565	-0.02(-0.07%)
Aug 22, 2017	23.02	23.15	23.02	23.12	18,395	+0.18(+0.79%)
Aug 21, 2017	22.92	22.97	22.87	22.94	20,950	+0.00(+0.00%)
Aug 18, 2017	22.96	23.05	22.88	22.94	41,838	-0.06(-0.25%)
Aug 17, 2017	23.24	23.28	22.99	23.00	47,827	-0.32(-1.37%)
Aug 16, 2017	23.36	23.40	23.32	23.32	65,464	-0.01(-0.03%)
Aug 15, 2017	23.37	23.37	23.27	23.33	38,916	+0.02(+0.09%)
Aug 14, 2017	23.23	23.35	23.23	23.31	52,857	+0.20(+0.88%)
Aug 11, 2017	23.07	23.14	23.06	23.10	38,634	+0.03(+0.13%)
Aug 10, 2017	23.31	23.31	23.07	23.07	126,642	-0.28(-1.22%)
Aug 09, 2017	23.33	23.38	23.29	23.36	101,230	-0.03(-0.11%)
Aug 08, 2017	23.41	23.50	23.33	23.38	44,375	-0.02(-0.10%)
Aug 07, 2017	23.42	23.42	23.37	23.41	49,944	+0.02(+0.07%)
Aug 04, 2017	23.43	23.43	23.37	23.39	26,975	+0.01(+0.02%)
Aug 03, 2017	23.42	23.42	23.37	23.39	51,123	-0.03(-0.13%)
Aug 02, 2017	23.46	23.46	23.35	23.42	174,538	+0.01(+0.05%)
Aug 01, 2017	23.45	23.45	23.35	23.40	45,205	+0.03(+0.12%)
Jul 31, 2017	23.34	23.39	23.29	23.37	72,342	+0.09(+0.39%)
Jul 28, 2017	23.32	23.32	23.22	23.28	28,308	-0.05(-0.21%)
Jul 27, 2017	23.33	23.38	23.24	23.33	35,320	+0.02(+0.11%)
Jul 26, 2017	23.37	23.37	23.28	23.31	27,256	-0.04(-0.16%)
Jul 25, 2017	23.40	23.40	23.33	23.35	64,904	+0.05(+0.21%)
Jul 24, 2017	23.33	23.33	23.26	23.30	28,230	-0.02(-0.09%)
Jul 21, 2017	23.31	23.33	23.27	23.32	24,807	-0.06(-0.25%)
Jul 20, 2017	23.38	23.40	23.31	23.37	25,239	+0.03(+0.11%)
Jul 19, 2017	23.25	23.35	23.25	23.35	24,045	+0.12(+0.52%)
Jul 18, 2017	23.24	23.24	23.15	23.23	63,652	-0.08(-0.35%)
Jul 17, 2017	23.33	23.35	23.27	23.31	73,487	+0.01(+0.04%)
Jul 14, 2017	23.19	23.34	23.19	23.30	43,846	+0.10(+0.42%)
Jul 13, 2017	23.19	23.20	23.13	23.20	29,461	+0.04(+0.19%)
Jul 12, 2017	23.09	23.19	23.09	23.16	23,108	+0.16(+0.70%)
Jul 11, 2017	23.01	23.01	22.89	23.00	21,923	-0.02(-0.11%)
Jul 10, 2017	23.06	23.06	23.00	23.02	50,504	-0.00(-0.02%)
Jul 07, 2017	23.00	23.06	22.93	23.03	35,121	+0.08(+0.34%)
Jul 06, 2017	23.10	23.10	22.93	22.95	43,380	-0.25(-1.06%)
Jul 05, 2017	23.25	23.25	23.10	23.19	33,035	-0.02(-0.11%)
Jul 03, 2017	23.24	23.24	23.17	23.22	17,483	+0.09(+0.39%)
Jun 30, 2017	23.19	23.19	23.08	23.13	39,478	+0.02(+0.07%)
Jun 29, 2017	23.28	23.28	22.97	23.11	76,464	-0.14(-0.60%)
Jun 28, 2017	23.20	23.29	23.19	23.25	716,190	+0.13(+0.57%)
Jun 27, 2017	23.25	23.27	23.11	23.12	40,696	-0.14(-0.60%)
Jun 26, 2017	23.24	23.34	23.24	23.26	51,491	+0.09(+0.37%)
Jun 23, 2017	23.15	23.21	23.10	23.17	57,736	+0.03(+0.14%)
Jun 22, 2017	23.10	23.20	23.09	23.14	47,393	+0.08(+0.34%)
Jun 21, 2017	23.17	23.18	23.06	23.06	33,572	-0.08(-0.35%)
Jun 20, 2017	23.31	23.31	23.15	23.15	43,697	-0.16(-0.70%)
Jun 19, 2017	23.22	23.31	23.19	23.31	39,185	+0.17(+0.74%)
Jun 16, 2017	23.12	23.14	23.02	23.14	27,289	+0.04(+0.18%)
Jun 15, 2017	23.03	23.10	22.98	23.10	33,301	-0.02(-0.11%)
Jun 14, 2017	23.28	23.28	23.08	23.12	95,858	-0.05(-0.21%)
Jun 13, 2017	23.20	23.21	23.12	23.17	47,227	+0.06(+0.25%)
Jun 12, 2017	23.08	23.12	23.04	23.11	44,236	+0.05(+0.21%)
Jun 09, 2017	23.05	23.12	22.99	23.06	32,730	+0.06(+0.25%)
Jun 08, 2017	22.97	23.05	22.94	23.01	22,362	+0.02(+0.08%)
Jun 07, 2017	23.02	23.02	22.90	22.99	45,636	+0.04(+0.17%)
Jun 06, 2017	22.96	23.01	22.90	22.95	34,211	-0.08(-0.33%)
Jun 05, 2017	23.09	23.09	22.98	23.02	83,800	-0.07(-0.28%)
Jun 02, 2017	23.04	23.11	23.01	23.09	79,676	+0.12(+0.54%)