Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	40.43	40.58	40.41	40.54	30,425	-0.04(-0.09%)
Oct 28, 2021	40.34	40.58	40.34	40.58	27,710	+0.33(+0.82%)
Oct 27, 2021	40.62	40.58	40.25	40.25	42,692	-0.41(-1.01%)
Oct 26, 2021	40.68			40.66	37,727	+0.07(+0.16%)
Oct 25, 2021	40.61	40.67	40.52	40.59	31,379	+0.06(+0.14%)
Oct 22, 2021	40.54	40.65	40.43	40.54	27,653	-0.02(-0.05%)
Oct 21, 2021	40.55	40.58	40.39	40.56	43,567	+0.02(+0.05%)
Oct 20, 2021	40.33	40.60	40.30	40.54	36,518	+0.26(+0.65%)
Oct 19, 2021	40.13	40.30	40.09	40.28	23,326	+0.31(+0.77%)
Oct 18, 2021	39.78	40.06	39.73	39.97	50,741	-0.02(-0.05%)
Oct 15, 2021	39.92	40.06	39.91	39.99	41,202	+0.29(+0.73%)
Oct 14, 2021	39.43	39.73	39.40	39.70	32,521	+0.61(+1.56%)
Oct 13, 2021	39.06	39.17	38.77	39.09	45,344	+0.06(+0.16%)
Oct 12, 2021	39.32	39.32	38.98	39.03	19,822	-0.22(-0.57%)
Oct 11, 2021	39.47	39.66	39.24	39.25	48,266	-0.23(-0.59%)
Oct 08, 2021	39.57	39.59	39.44	39.48	42,771	-0.05(-0.12%)
Oct 07, 2021	39.43	39.73	39.43	39.53	22,079	+0.38(+0.98%)
Oct 06, 2021	38.77	39.19	38.62	39.15	35,156	+0.08(+0.22%)
Oct 05, 2021	38.96	39.28	38.84	39.06	62,344	+0.22(+0.58%)
Oct 04, 2021	39.00	39.14	38.72	38.84	20,957	-0.23(-0.60%)
Oct 01, 2021	38.78	39.27	38.49	39.07	45,171	+0.47(+1.21%)
Sep 30, 2021	39.33	39.33	38.67	38.61	34,785	-0.54(-1.38%)
Sep 29, 2021	39.14	39.34	38.97	39.15	29,686	+0.11(+0.29%)
Sep 28, 2021	39.39	39.44	39.04	39.04	36,766	-0.52(-1.32%)
Sep 27, 2021	39.55	39.74	39.55	39.56	23,833	+0.07(+0.19%)
Sep 24, 2021	39.33	39.55	39.33	39.48	16,421	+0.02(+0.05%)
Sep 23, 2021	39.20	39.61	39.20	39.47	24,855	+0.43(+1.10%)
Sep 22, 2021	38.92	39.21	38.86	39.04	26,191	+0.35(+0.91%)
Sep 21, 2021	38.85	39.05	38.62	38.68	66,290	+0.01(+0.03%)
Sep 20, 2021	38.77	38.79	38.28	38.67	83,218	-0.60(-1.52%)
Sep 17, 2021	39.53	39.53	39.25	39.27	48,815	-0.31(-0.79%)
Sep 16, 2021	39.72	39.77	39.41	39.58	34,512	-0.12(-0.30%)
Sep 15, 2021	39.38	39.76	39.33	39.70	27,826	+0.38(+0.96%)
Sep 14, 2021	39.81	39.81	39.29	39.32	53,627	-0.36(-0.91%)
Sep 13, 2021	39.72	39.82	39.50	39.68	24,452	+0.22(+0.56%)
Sep 10, 2021	39.88	39.92	39.44	39.46	24,303	-0.29(-0.72%)
Sep 09, 2021	39.90	40.05	39.72	39.75	32,078	-0.17(-0.42%)
Sep 08, 2021	39.88	39.99	39.79	39.91	26,934	-0.05(-0.12%)
Sep 07, 2021	40.24	40.24	39.96	39.96	43,578	-0.33(-0.83%)
Sep 03, 2021	40.28	40.51	40.21	40.30	28,259	-0.06(-0.16%)
Sep 02, 2021	40.29	40.36	40.23	40.36	42,910	+0.23(+0.58%)
Sep 01, 2021	40.28	40.29	40.10	40.13	39,044	-0.06(-0.14%)
Aug 31, 2021	40.26	40.35	40.17	40.18	23,843	-0.06(-0.16%)
Aug 30, 2021	40.29	40.36	40.21	40.25	27,325	+0.03(+0.07%)
Aug 27, 2021	40.00	40.26	40.00	40.22	18,020	+0.25(+0.63%)
Aug 26, 2021	40.24	40.24	39.94	39.97	43,498	-0.28(-0.69%)
Aug 25, 2021	40.21	40.32	40.15	40.25	19,870	+0.06(+0.16%)
Aug 24, 2021	40.18	40.23	40.15	40.18	25,296	+0.02(+0.05%)
Aug 23, 2021	40.05	40.23	40.05	40.17	25,697	+0.21(+0.53%)
Aug 20, 2021	39.67	39.99	39.65	39.95	21,952	+0.34(+0.87%)
Aug 19, 2021	39.39	39.69	39.36	39.61	26,782	-0.10(-0.26%)
Aug 18, 2021	40.05	40.21	39.71	39.71	27,842	-0.46(-1.15%)
Aug 17, 2021	40.17	40.18	39.86	40.17	32,103	-0.18(-0.44%)
Aug 16, 2021	40.15	40.35	40.01	40.35	34,688	+0.07(+0.18%)
Aug 13, 2021	40.24	40.30	40.18	40.28	26,814	+0.04(+0.09%)
Aug 12, 2021	40.15	40.24	40.07	40.24	23,798	+0.09(+0.23%)
Aug 11, 2021	39.99	40.15	39.99	40.15	32,946	+0.27(+0.68%)
Aug 10, 2021	39.71	39.91	39.71	39.88	18,615	+0.22(+0.55%)
Aug 09, 2021	39.78	39.78	39.64	39.66	23,494	-0.11(-0.28%)
Aug 06, 2021	39.74	39.88	39.74	39.77	27,270	+0.13(+0.33%)
Aug 05, 2021	39.54	39.66	39.50	39.64	15,719	+0.18(+0.45%)
Aug 04, 2021	39.62	39.67	39.43	39.46	26,905	-0.25(-0.63%)
Aug 03, 2021	39.54	39.74	39.35	39.71	28,544	+0.26(+0.66%)