Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	27.44	27.56	27.43	27.53	180,560	+0.06(+0.22%)
Sep 27, 2018	27.48	27.60	27.46	27.47	49,530	+0.09(+0.32%)
Sep 26, 2018	27.50	27.63	27.36	27.38	60,693	-0.12(-0.44%)
Sep 25, 2018	27.63	27.64	27.46	27.50	82,738	-0.09(-0.32%)
Sep 24, 2018	27.67	27.68	27.54	27.59	79,500	-0.12(-0.42%)
Sep 21, 2018	27.74	27.76	27.71	27.71	90,103	+0.09(+0.33%)
Sep 20, 2018	27.50	27.67	27.49	27.61	164,697	+0.19(+0.71%)
Sep 19, 2018	27.39	27.48	27.39	27.42	69,977	+0.03(+0.09%)
Sep 18, 2018	27.33	27.47	27.28	27.39	38,207	+0.05(+0.19%)
Sep 17, 2018	27.39	27.39	27.30	27.34	47,823	-0.01(-0.03%)
Sep 14, 2018	27.43	27.43	27.26	27.35	39,114	+0.03(+0.12%)
Sep 13, 2018	27.33	27.42	27.30	27.32	63,199	+0.07(+0.26%)
Sep 12, 2018	27.27	27.27	27.17	27.25	41,827	+0.01(+0.05%)
Sep 11, 2018	27.15	27.28	27.06	27.23	62,734	+0.03(+0.09%)
Sep 10, 2018	27.23	27.27	27.15	27.21	34,099	+0.11(+0.39%)
Sep 07, 2018	27.07	27.17	27.05	27.10	83,798	-0.04(-0.14%)
Sep 06, 2018	27.23	27.24	27.10	27.14	37,426	-0.07(-0.26%)
Sep 05, 2018	27.19	27.25	27.07	27.21	35,372	+0.02(+0.07%)
Sep 04, 2018	27.28	27.28	27.12	27.19	39,802	-0.11(-0.40%)
Aug 31, 2018		27.30	27.30	27.30	0	+0.03(+0.12%)
Aug 30, 2018	27.39	27.39	27.21	27.27	49,744	-0.15(-0.55%)
Aug 29, 2018	27.32	27.43	27.26	27.42	42,407	+0.12(+0.43%)
Aug 28, 2018	27.34	27.36	27.25	27.30	85,854	+0.04(+0.14%)
Aug 27, 2018	27.25	27.31	27.22	27.26	96,314	+0.14(+0.51%)
Aug 24, 2018	27.06	27.15	27.04	27.12	83,087	+0.10(+0.38%)
Aug 23, 2018	27.00	27.05	26.96	27.02	151,679	-0.06(-0.22%)
Aug 22, 2018	27.13	27.14	27.08	27.08	56,690	-0.06(-0.22%)
Aug 21, 2018	27.15	27.17	27.12	27.14	40,769	+0.06(+0.23%)
Aug 20, 2018	27.04	27.11	27.02	27.08	78,712	+0.11(+0.39%)
Aug 17, 2018	26.84	27.05	26.83	26.97	57,130	+0.14(+0.52%)
Aug 16, 2018	26.73	26.90	26.69	26.83	166,641	+0.25(+0.94%)
Aug 15, 2018	26.59	26.60	26.41	26.58	68,302	-0.15(-0.57%)
Aug 14, 2018	26.65	26.74	26.64	26.74	59,760	+0.13(+0.51%)
Aug 13, 2018	26.71	26.75	26.57	26.60	71,418	-0.08(-0.32%)
Aug 10, 2018	26.70	26.79	26.62	26.69	65,901	-0.19(-0.69%)
Aug 09, 2018	26.91	26.94	26.85	26.87	35,332	-0.05(-0.19%)
Aug 08, 2018	26.93	26.93	26.85	26.92	44,406	-0.03(-0.11%)
Aug 07, 2018	26.96	26.99	26.88	26.95	102,038	+0.11(+0.39%)
Aug 06, 2018	26.80	26.87	26.74	26.85	36,538	+0.04(+0.16%)
Aug 03, 2018	26.69	26.80	26.66	26.80	61,634	+0.12(+0.44%)
Aug 02, 2018	26.47	26.71	26.42	26.69	131,745	+0.12(+0.44%)
Aug 01, 2018	26.68	26.68	26.53	26.57	70,394	-0.05(-0.19%)
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%)