Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	27.52	27.58	27.38	27.48	22,776	+0.10(+0.38%)
Aug 29, 2019	27.34	27.43	27.27	27.37	30,674	+0.24(+0.87%)
Aug 28, 2019	26.93	27.17	26.85	27.14	32,311	+0.15(+0.55%)
Aug 27, 2019	27.22	27.27	26.92	26.99	29,803	-0.10(-0.35%)
Aug 26, 2019	27.08	27.13	26.99	27.08	45,823	+0.28(+1.04%)
Aug 23, 2019	27.39	27.54	26.79	26.80	75,541	-0.76(-2.76%)
Aug 22, 2019	27.58	27.65	27.40	27.57	39,501	+0.06(+0.22%)
Aug 21, 2019	27.49	27.57	27.46	27.50	37,383	+0.25(+0.93%)
Aug 20, 2019	27.36	27.43	27.22	27.25	29,099	-0.16(-0.57%)
Aug 19, 2019	27.36	27.47	27.30	27.41	53,456	+0.35(+1.29%)
Aug 16, 2019	26.80	27.09	26.80	27.06	51,963	+0.40(+1.51%)
Aug 15, 2019	26.80	26.82	26.48	26.66	74,316	-0.11(-0.42%)
Aug 14, 2019	27.13	27.15	26.74	26.77	60,609	-0.72(-2.61%)
Aug 13, 2019	27.11	27.67	27.11	27.49	70,043	+0.36(+1.32%)
Aug 12, 2019	27.29	27.36	27.03	27.13	30,976	-0.35(-1.27%)
Aug 09, 2019	27.54	27.61	27.28	27.48	52,421	-0.15(-0.54%)
Aug 08, 2019	27.31	27.66	27.28	27.63	59,447	+0.43(+1.57%)
Aug 07, 2019	26.90	27.25	26.73	27.20	58,432	-0.02(-0.06%)
Aug 06, 2019	27.15	27.26	26.95	27.22	43,729	+0.27(+0.99%)
Aug 05, 2019	27.37	27.41	26.80	26.95	112,521	-0.77(-2.79%)
Aug 02, 2019	27.85	27.85	27.62	27.72	51,619	-0.20(-0.72%)
Aug 01, 2019	28.23	28.50	27.90	27.92	34,358	-0.31(-1.08%)
Jul 31, 2019	28.46	28.53	28.02	28.23	31,058	-0.23(-0.80%)
Jul 30, 2019	28.43	28.49	28.38	28.46	81,994	-0.10(-0.34%)
Jul 29, 2019	28.53	28.60	28.53	28.55	36,731	+0.00(+0.00%)
Jul 26, 2019	28.46	28.58	28.43	28.55	21,403	+0.17(+0.58%)
Jul 25, 2019	28.46	28.51	28.35	28.39	27,918	-0.12(-0.43%)
Jul 24, 2019	28.33	28.53	28.33	28.51	32,105	+0.18(+0.62%)
Jul 23, 2019	28.26	28.33	28.20	28.33	23,713	+0.18(+0.64%)
Jul 22, 2019	28.19	28.19	28.11	28.15	38,213	+0.01(+0.03%)
Jul 19, 2019	28.31	28.33	28.14	28.14	55,168	-0.06(-0.22%)
Jul 18, 2019	28.07	28.25	28.02	28.20	17,935	+0.12(+0.44%)
Jul 17, 2019	28.32	28.32	28.08	28.08	22,518	-0.22(-0.78%)
Jul 16, 2019	28.39	28.39	28.25	28.30	37,832	-0.06(-0.20%)
Jul 15, 2019	28.40	28.40	28.33	28.36	20,214	-0.04(-0.13%)
Jul 12, 2019	28.23	28.40	28.20	28.40	42,577	+0.22(+0.78%)
Jul 11, 2019	28.27	28.27	28.09	28.18	175,086	-0.00(-0.01%)
Jul 10, 2019	28.29	28.31	28.15	28.18	39,558	+0.05(+0.16%)
Jul 09, 2019	28.09	28.15	28.01	28.13	17,943	-0.03(-0.12%)
Jul 08, 2019	28.21	28.25	28.12	28.17	104,822	-0.13(-0.46%)
Jul 05, 2019	28.25	28.35	28.19	28.30	18,885	-0.05(-0.18%)
Jul 03, 2019	28.27	28.39	28.19	28.35	36,740	+0.20(+0.72%)
Jul 02, 2019	28.07	28.15	28.06	28.15	32,487	+0.09(+0.31%)
Jul 01, 2019	28.19	28.23	27.98	28.06	87,262	+0.18(+0.64%)
Jun 28, 2019	27.78	27.89	27.70	27.89	66,957	+0.19(+0.68%)
Jun 27, 2019	27.65	27.77	27.62	27.70	61,847	+0.11(+0.41%)
Jun 26, 2019	27.65	27.72	27.58	27.58	25,866	+0.03(+0.10%)
Jun 25, 2019	27.77	27.78	27.56	27.56	52,616	-0.30(-1.07%)
Jun 24, 2019	27.91	27.92	27.85	27.85	36,898	-0.06(-0.21%)
Jun 21, 2019	27.89	27.96	27.82	27.91	107,703	-0.02(-0.07%)
Jun 20, 2019	27.93	27.94	27.75	27.93	58,881	+0.23(+0.84%)
Jun 19, 2019	27.64	27.75	27.61	27.70	34,444	+0.04(+0.15%)
Jun 18, 2019	27.45	27.72	27.45	27.66	51,428	+0.33(+1.22%)
Jun 17, 2019	27.32	27.40	27.28	27.33	32,362	-0.02(-0.09%)
Jun 14, 2019	27.32	27.40	27.25	27.35	23,585	-0.06(-0.22%)
Jun 13, 2019	27.34	27.43	27.32	27.41	89,719	+0.13(+0.49%)
Jun 12, 2019	27.32	27.35	27.25	27.28	21,412	-0.07(-0.26%)
Jun 11, 2019	27.46	27.46	27.30	27.35	40,079	+0.08(+0.29%)
Jun 10, 2019	27.35	27.41	27.25	27.27	59,846	+0.09(+0.35%)
Jun 07, 2019	27.12	27.34	27.06	27.18	57,112	+0.17(+0.62%)
Jun 06, 2019	26.87	27.06	26.84	27.01	43,212	+0.15(+0.57%)
Jun 05, 2019	26.90	26.94	26.73	26.86	41,542	+0.15(+0.55%)
Jun 04, 2019	26.41	26.75	26.41	26.71	44,487	+0.53(+2.03%)