Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.63	22.67	22.60	22.60	59,784	-0.02(-0.11%)
Mar 30, 2017	22.59	22.66	22.53	22.63	32,547	+0.05(+0.22%)
Mar 29, 2017	22.54	22.60	22.47	22.58	72,349	+0.04(+0.20%)
Mar 28, 2017	22.38	22.55	22.36	22.53	33,953	+0.14(+0.64%)
Mar 27, 2017	22.21	22.40	22.21	22.39	46,211	+0.01(+0.06%)
Mar 24, 2017	22.45	22.50	22.31	22.38	82,590	-0.01(-0.06%)
Mar 23, 2017	22.42	22.50	22.35	22.39	55,313	-0.03(-0.14%)
Mar 22, 2017	22.33	22.42	22.29	22.42	72,799	+0.04(+0.18%)
Mar 21, 2017	22.76	22.76	22.35	22.38	110,944	-0.28(-1.22%)
Mar 20, 2017	22.71	22.73	22.61	22.66	57,457	-0.05(-0.20%)
Mar 17, 2017	22.73	22.77	22.67	22.71	41,290	-0.02(-0.08%)
Mar 16, 2017	22.88	22.88	22.69	22.72	160,509	-0.05(-0.20%)
Mar 15, 2017	22.62	22.80	22.58	22.77	51,344	+0.23(+1.03%)
Mar 14, 2017	22.59	22.59	22.50	22.54	44,898	-0.08(-0.34%)
Mar 13, 2017	22.78	22.78	22.58	22.62	63,642	-0.01(-0.05%)
Mar 10, 2017	22.66	22.67	22.55	22.63	131,953	+0.10(+0.44%)
Mar 09, 2017	22.56	22.58	22.44	22.53	46,981	+0.00(+0.02%)
Mar 08, 2017	22.58	22.62	22.51	22.52	64,783	-0.02(-0.11%)
Mar 07, 2017	22.59	22.60	22.49	22.55	96,906	-0.07(-0.32%)
Mar 06, 2017	22.68	22.68	22.55	22.62	91,967	-0.08(-0.36%)
Mar 03, 2017	22.72	22.73	22.64	22.70	38,451	+0.00(+0.00%)
Mar 02, 2017	22.81	22.81	22.70	22.70	46,754	-0.10(-0.44%)
Mar 01, 2017	22.79	22.85	22.68	22.80	126,696	+0.25(+1.13%)
Feb 28, 2017	22.61	22.61	22.49	22.55	52,270	-0.06(-0.26%)
Feb 27, 2017	22.55	22.61	22.55	22.60	72,941	+0.05(+0.22%)
Feb 24, 2017	22.46	22.55	22.45	22.55	26,280	+0.02(+0.11%)
Feb 23, 2017	22.57	22.58	22.47	22.53	87,319	+0.03(+0.14%)
Feb 22, 2017	22.49	22.51	22.45	22.50	68,229	-0.02(-0.07%)
Feb 21, 2017	22.47	22.54	22.41	22.51	57,974	+0.14(+0.61%)
Feb 17, 2017		22.38	22.38	22.38	0	-0.00(-0.00%)
Feb 16, 2017	22.39	22.41	22.30	22.38	45,484	+0.00(+0.00%)
Feb 15, 2017	22.30	22.39	22.24	22.38	87,695	+0.12(+0.55%)
Feb 14, 2017	22.20	22.26	22.13	22.25	33,124	+0.09(+0.39%)
Feb 13, 2017	22.30	22.30	22.10	22.17	58,333	+0.12(+0.55%)
Feb 10, 2017	22.04	22.06	21.98	22.05	45,995	+0.08(+0.37%)
Feb 09, 2017	21.97	22.00	21.89	21.97	22,684	+0.10(+0.45%)
Feb 08, 2017	22.18	22.18	21.78	21.87	42,028	-0.01(-0.04%)
Feb 07, 2017	21.94	21.94	21.84	21.88	60,431	+0.01(+0.04%)
Feb 06, 2017	21.91	21.91	21.83	21.87	62,940	-0.03(-0.15%)
Feb 03, 2017	21.77	21.93	21.77	21.90	70,945	+0.18(+0.82%)
Feb 02, 2017	21.71	21.75	21.65	21.72	28,005	+0.02(+0.11%)
Feb 01, 2017	21.77	21.77	21.63	21.70	41,128	+0.03(+0.15%)
Jan 31, 2017	21.64	21.68	21.56	21.67	36,666	-0.02(-0.11%)
Jan 30, 2017	21.78	21.78	21.59	21.69	34,192	-0.12(-0.54%)
Jan 27, 2017	21.84	21.84	21.78	21.81	67,255	-0.02(-0.09%)
Jan 26, 2017	21.92	21.92	21.81	21.83	53,205	-0.06(-0.29%)
Jan 25, 2017	21.80	21.91	21.80	21.89	217,711	+0.19(+0.85%)
Jan 24, 2017	21.57	21.72	21.57	21.71	39,737	+0.18(+0.82%)
Jan 23, 2017	21.72	21.72	21.46	21.53	55,019	-0.04(-0.19%)
Jan 20, 2017	21.53	21.61	21.52	21.57	19,153	+0.11(+0.53%)
Jan 19, 2017	21.59	21.59	21.43	21.46	39,063	-0.05(-0.23%)
Jan 18, 2017	21.55	21.55	21.47	21.51	27,727	-0.01(-0.04%)
Jan 17, 2017	21.54	21.59	21.50	21.52	125,279	-0.06(-0.26%)
Jan 13, 2017		21.57	21.57	21.57	0	+0.03(+0.13%)
Jan 12, 2017	21.59	21.59	21.40	21.54	43,857	-0.04(-0.20%)
Jan 11, 2017	21.56	21.59	21.48	21.59	56,558	+0.04(+0.16%)
Jan 10, 2017	21.59	21.64	21.52	21.55	52,152	-0.02(-0.09%)
Jan 09, 2017	21.67	21.67	21.57	21.57	64,595	-0.10(-0.48%)
Jan 06, 2017	21.64	21.72	21.54	21.68	71,583	+0.04(+0.19%)
Jan 05, 2017	21.68	21.68	21.55	21.64	72,283	-0.02(-0.07%)
Jan 04, 2017	21.63	21.65	21.59	21.65	68,313	+0.12(+0.56%)
Jan 03, 2017	21.59	21.59	21.39	21.53	73,064	+0.17(+0.79%)
Dec 30, 2016		21.36	21.36	21.36	0	-0.07(-0.34%)
Dec 29, 2016	21.43	21.45	21.38	21.43	55,844	+0.06(+0.26%)
Dec 28, 2016	21.58	21.58	21.38	21.38	49,254	-0.19(-0.90%)
Dec 27, 2016	21.59	21.61	21.55	21.57	51,149	+0.06(+0.30%)
Dec 23, 2016		21.51	21.51	21.51	0	+0.02(+0.07%)
Dec 22, 2016	21.58	21.58	21.43	21.49	73,628	-0.05(-0.22%)
Dec 21, 2016	21.61	21.61	21.54	21.54	65,193	-0.04(-0.19%)
Dec 20, 2016	21.58	21.59	21.53	21.58	126,080	+0.06(+0.30%)
Dec 19, 2016	21.50	21.53	21.46	21.51	44,940	+0.12(+0.54%)
Dec 16, 2016	21.50	21.51	21.39	21.40	63,948	-0.07(-0.31%)
Dec 15, 2016	21.49	21.55	21.35	21.47	160,394	+0.06(+0.26%)
Dec 14, 2016	21.68	21.68	21.38	21.41	147,157	-0.22(-1.04%)
Dec 13, 2016	21.63	21.68	21.55	21.63	57,075	+0.14(+0.63%)
Dec 12, 2016	21.56	21.59	21.47	21.50	71,873	-0.02(-0.11%)
Dec 09, 2016	21.51	21.54	21.46	21.52	180,340	+0.07(+0.34%)
Dec 08, 2016	21.47	21.53	21.34	21.45	165,346	+0.06(+0.26%)
Dec 07, 2016	21.96	21.96	21.08	21.39	98,885	+0.28(+1.33%)
Dec 06, 2016	21.10	21.11	20.99	21.11	91,656	+0.10(+0.45%)
Dec 05, 2016	21.03	21.06	20.96	21.02	76,583	+0.11(+0.50%)
Dec 02, 2016	20.90	20.96	20.84	20.91	88,341	+0.04(+0.19%)
Dec 01, 2016	21.12	21.12	20.82	20.87	108,914	-0.15(-0.72%)
Nov 30, 2016	21.10	21.10	21.01	21.02	142,318	+0.03(+0.15%)
Nov 29, 2016	21.14	21.14	20.86	20.99	168,505	+0.06(+0.29%)
Nov 28, 2016	21.05	21.05	20.93	20.93	127,088	-0.09(-0.44%)
Nov 25, 2016	21.02	21.06	20.96	21.02	74,626	+0.08(+0.40%)
Nov 23, 2016		20.94	20.94	20.94	0	-0.02(-0.09%)
Nov 22, 2016	20.96	20.96	20.88	20.96	208,828	+0.11(+0.52%)
Nov 21, 2016	20.82	20.87	20.78	20.85	101,823	+0.16(+0.80%)
Nov 18, 2016	20.77	20.77	20.68	20.69	227,336	-0.03(-0.16%)
Nov 17, 2016	20.74	20.74	20.65	20.72	75,987	+0.06(+0.29%)
Nov 16, 2016	20.66	20.70	20.64	20.66	84,500	-0.07(-0.33%)
Nov 15, 2016	20.69	20.74	20.53	20.73	89,906	+0.14(+0.66%)
Nov 14, 2016	20.56	20.61	20.50	20.59	78,224	+0.11(+0.55%)
Nov 11, 2016	20.47	20.51	20.37	20.48	63,589	-0.05(-0.25%)
Nov 10, 2016	20.59	20.64	20.40	20.53	106,367	+0.07(+0.33%)
Nov 09, 2016	20.05	20.54	20.03	20.46	36,899	+0.27(+1.36%)
Nov 08, 2016	20.09	20.24	20.03	20.19	15,630	+0.14(+0.70%)
Nov 07, 2016	19.92	20.07	19.92	20.05	28,570	+0.34(+1.72%)
Nov 04, 2016	19.76	19.84	19.69	19.71	10,385	-0.02(-0.08%)
Nov 03, 2016	19.84	19.85	19.72	19.73	8,402	-0.11(-0.57%)
Nov 02, 2016	19.79	19.86	19.77	19.84	17,691	-0.02(-0.08%)
Nov 01, 2016	20.08	20.13	19.78	19.85	39,551	-0.20(-0.99%)
Oct 31, 2016	20.11	20.12	20.04	20.05	29,518	+0.01(+0.03%)
Oct 28, 2016	20.11	20.19	20.00	20.05	20,251	-0.09(-0.43%)
Oct 27, 2016	20.30	20.30	20.12	20.13	12,439	-0.05(-0.24%)
Oct 26, 2016	20.11	20.25	20.08	20.18	8,657	+0.02(+0.08%)
Oct 25, 2016	20.17	20.25	20.13	20.17	51,498	-0.05(-0.26%)
Oct 24, 2016	20.23	20.27	20.17	20.22	24,802	+0.09(+0.46%)
Oct 21, 2016	20.09	20.16	20.06	20.13	10,633	-0.02(-0.08%)
Oct 20, 2016	20.17	20.18	20.11	20.14	24,536	-0.02(-0.12%)
Oct 19, 2016	20.19	20.21	20.12	20.17	15,491	+0.02(+0.12%)
Oct 18, 2016	20.17	20.18	20.08	20.14	12,000	+0.10(+0.48%)
Oct 17, 2016	20.16	20.16	20.05	20.05	5,738	-0.12(-0.60%)
Oct 14, 2016	20.29	20.29	20.17	20.17	13,774	+0.00(+0.00%)
Oct 13, 2016	20.09	20.21	20.00	20.17	34,801	-0.05(-0.24%)
Oct 12, 2016	20.21	20.25	20.17	20.21	28,905	+0.01(+0.04%)
Oct 11, 2016	20.46	20.46	20.13	20.21	52,375	-0.25(-1.21%)
Oct 10, 2016	20.50	20.55	20.45	20.45	34,139	+0.06(+0.29%)
Oct 07, 2016	20.46	20.46	20.30	20.39	26,245	-0.03(-0.14%)
Oct 06, 2016	20.44	20.46	20.35	20.42	18,599	-0.03(-0.16%)
Oct 05, 2016	20.37	20.50	20.37	20.46	38,904	+0.10(+0.47%)
Oct 04, 2016	20.49	20.54	20.30	20.36	34,319	-0.13(-0.63%)
Oct 03, 2016	20.54	20.54	20.44	20.49	18,737	-0.05(-0.24%)
Sep 30, 2016	20.50	20.61	20.46	20.54	49,532	+0.17(+0.85%)
Sep 29, 2016	20.52	20.54	20.34	20.36	58,803	-0.17(-0.81%)
Sep 28, 2016	20.40	20.55	20.34	20.53	12,913	+0.13(+0.66%)
Sep 27, 2016	20.26	20.42	20.26	20.39	63,461	+0.09(+0.45%)
Sep 26, 2016	20.38	20.38	20.29	20.30	205,847	-0.16(-0.77%)
Sep 23, 2016	20.51	20.54	20.45	20.46	273,324	-0.08(-0.37%)
Sep 22, 2016	20.49	20.60	20.48	20.54	85,729	+0.13(+0.64%)
Sep 21, 2016	20.25	20.41	20.16	20.41	74,764	+0.17(+0.83%)
Sep 20, 2016	20.23	22.92	20.16	20.24	65,132	+0.02(+0.12%)
Sep 19, 2016	20.21	20.32	20.17	20.21	22,792	+0.03(+0.16%)
Sep 16, 2016	20.33	20.33	20.11	20.18	18,599	-0.06(-0.28%)