Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	24.01	24.03	23.96	24.02	37,448	+0.03(+0.12%)
Sep 28, 2017	23.95	24.01	23.93	23.99	56,096	+0.02(+0.10%)
Sep 27, 2017	24.00	24.00	23.88	23.97	101,236	+0.05(+0.21%)
Sep 26, 2017	23.99	23.99	23.90	23.92	50,144	-0.01(-0.03%)
Sep 25, 2017	23.88	23.96	23.84	23.93	80,300	+0.02(+0.10%)
Sep 22, 2017	23.85	23.91	23.85	23.90	48,302	+0.02(+0.10%)
Sep 21, 2017	23.94	23.94	23.88	23.88	63,615	-0.07(-0.31%)
Sep 20, 2017	23.99	23.99	23.84	23.95	60,376	-0.02(-0.10%)
Sep 19, 2017	23.94	23.98	23.92	23.98	39,504	+0.06(+0.24%)
Sep 18, 2017	23.92	23.97	23.89	23.92	22,471	+0.04(+0.17%)
Sep 15, 2017	23.85	23.88	23.83	23.88	22,948	+0.08(+0.34%)
Sep 14, 2017	23.74	23.82	23.74	23.80	75,188	+0.03(+0.12%)
Sep 13, 2017	23.75	23.78	23.74	23.77	48,647	+0.01(+0.03%)
Sep 12, 2017	23.66	23.78	23.66	23.76	28,317	+0.10(+0.42%)
Sep 11, 2017	23.52	23.69	23.52	23.66	25,626	+0.24(+1.03%)
Sep 08, 2017	23.41	23.47	23.41	23.42	125,815	-0.04(-0.16%)
Sep 07, 2017	23.43	23.47	23.39	23.46	97,740	+0.05(+0.21%)
Sep 06, 2017	23.38	23.44	23.37	23.41	31,374	+0.12(+0.53%)
Sep 05, 2017	23.42	23.46	23.19	23.28	75,613	-0.22(-0.94%)
Sep 01, 2017	23.49	23.52	23.42	23.51	85,147	+0.11(+0.46%)
Aug 31, 2017	23.34	23.42	23.33	23.40	78,838	+0.13(+0.55%)
Aug 30, 2017	23.19	23.30	23.17	23.27	50,024	+0.06(+0.26%)
Aug 29, 2017	23.10	23.21	23.03	23.21	48,440	-0.01(-0.04%)
Aug 28, 2017	23.28	23.28	23.17	23.22	39,243	+0.01(+0.04%)
Aug 25, 2017	23.23	23.28	23.21	23.21	32,080	+0.06(+0.27%)
Aug 24, 2017	23.19	23.22	23.13	23.15	55,768	-0.00(-0.02%)
Aug 23, 2017	23.14	23.20	23.13	23.15	22,518	-0.02(-0.07%)
Aug 22, 2017	23.07	23.19	23.07	23.17	18,357	+0.18(+0.78%)
Aug 21, 2017	22.96	23.01	22.92	22.99	20,906	+0.00(+0.00%)
Aug 18, 2017	23.01	23.09	22.93	22.99	41,751	-0.06(-0.25%)
Aug 17, 2017	23.28	23.33	23.04	23.05	47,727	-0.32(-1.37%)
Aug 16, 2017	23.41	23.45	23.36	23.37	65,327	-0.01(-0.03%)
Aug 15, 2017	23.42	23.42	23.32	23.37	38,835	+0.02(+0.09%)
Aug 14, 2017	23.28	23.40	23.28	23.35	52,746	+0.20(+0.88%)
Aug 11, 2017	23.12	23.19	23.11	23.15	38,553	+0.03(+0.13%)
Aug 10, 2017	23.36	23.36	23.12	23.12	126,377	-0.29(-1.22%)
Aug 09, 2017	23.37	23.43	23.34	23.41	101,019	-0.03(-0.11%)
Aug 08, 2017	23.46	23.55	23.37	23.43	44,282	-0.02(-0.10%)
Aug 07, 2017	23.46	23.46	23.42	23.46	49,840	+0.02(+0.07%)
Aug 04, 2017	23.48	23.48	23.42	23.44	26,919	+0.01(+0.02%)
Aug 03, 2017	23.46	23.47	23.42	23.43	51,016	-0.03(-0.13%)
Aug 02, 2017	23.51	23.51	23.40	23.46	174,174	+0.01(+0.05%)
Aug 01, 2017	23.50	23.50	23.40	23.45	45,110	+0.03(+0.12%)
Jul 31, 2017	23.39	23.44	23.34	23.42	72,191	+0.09(+0.39%)
Jul 28, 2017	23.37	23.37	23.27	23.33	28,249	-0.05(-0.21%)
Jul 27, 2017	23.37	23.43	23.29	23.38	35,246	+0.02(+0.11%)
Jul 26, 2017	23.42	23.42	23.33	23.36	27,199	-0.04(-0.16%)
Jul 25, 2017	23.45	23.45	23.37	23.39	64,768	+0.05(+0.21%)
Jul 24, 2017	23.38	23.38	23.31	23.35	28,171	-0.02(-0.09%)
Jul 21, 2017	23.36	23.37	23.32	23.37	24,756	-0.06(-0.25%)
Jul 20, 2017	23.43	23.45	23.36	23.42	25,186	+0.03(+0.11%)
Jul 19, 2017	23.30	23.40	23.30	23.40	23,995	+0.12(+0.52%)
Jul 18, 2017	23.29	23.29	23.20	23.28	63,519	-0.08(-0.35%)
Jul 17, 2017	23.37	23.40	23.32	23.36	73,334	+0.01(+0.04%)
Jul 14, 2017	23.24	23.39	23.24	23.35	43,754	+0.10(+0.42%)
Jul 13, 2017	23.24	23.25	23.18	23.25	29,400	+0.04(+0.19%)
Jul 12, 2017	23.14	23.24	23.14	23.21	23,060	+0.16(+0.70%)
Jul 11, 2017	23.06	23.06	22.94	23.05	21,877	-0.02(-0.11%)
Jul 10, 2017	23.11	23.11	23.05	23.07	50,398	-0.00(-0.02%)
Jul 07, 2017	23.05	23.10	22.97	23.08	35,047	+0.08(+0.34%)
Jul 06, 2017	23.15	23.15	22.98	23.00	43,290	-0.25(-1.06%)
Jul 05, 2017	23.30	23.30	23.15	23.24	32,966	-0.02(-0.11%)