Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	38.68	38.79	38.58	38.67	33,053	-0.25(-0.64%)
May 30, 2023	39.04	39.08	38.77	38.92	33,149	-0.00(-0.01%)
May 26, 2023	38.56	38.97	38.56	38.92	16,405	+0.41(+1.06%)
May 25, 2023	38.55	38.60	38.24	38.51	20,591	-0.06(-0.15%)
May 24, 2023	38.85	38.85	38.53	38.57	18,493	-0.42(-1.07%)
May 23, 2023	39.08	39.29	38.97	38.99	26,623	-0.18(-0.47%)
May 22, 2023	39.23	39.42	39.09	39.17	60,875	-0.09(-0.24%)
May 19, 2023	39.41	39.49	39.16	39.27	37,162	+0.01(+0.02%)
May 18, 2023	39.01	39.33	38.98	39.26	15,148	+0.14(+0.35%)
May 17, 2023	38.87	39.16	38.77	39.13	30,899	+0.39(+1.01%)
May 16, 2023	39.01	39.05	38.74	38.74	35,877	-0.39(-0.99%)
May 15, 2023	39.06	39.20	38.90	39.13	58,901	+0.07(+0.17%)
May 12, 2023	39.11	39.11	38.78	39.06	32,762	+0.05(+0.12%)
May 11, 2023	39.10	39.10	38.81	39.01	113,546	-0.18(-0.47%)
May 10, 2023	39.45	39.45	38.85	39.19	23,557	+0.01(+0.02%)
May 09, 2023	39.25	39.30	39.17	39.18	23,126	-0.23(-0.59%)
May 08, 2023	39.56	39.56	39.34	39.42	36,025	-0.09(-0.22%)
May 05, 2023	39.13	39.62	39.13	39.51	31,941	+0.75(+1.93%)
May 04, 2023	38.93	38.95	38.61	38.76	29,037	-0.37(-0.94%)
May 03, 2023	39.46	39.69	39.13	39.13	22,163	-0.32(-0.81%)
May 02, 2023	39.88	39.88	39.19	39.45	31,482	-0.57(-1.43%)
May 01, 2023	39.99	40.19	39.94	40.02	26,746	-0.04(-0.10%)
Apr 28, 2023	39.60	40.06	39.54	40.06	26,581	+0.42(+1.05%)
Apr 27, 2023	39.18	40.39	39.14	39.64	39,351	+0.46(+1.17%)
Apr 26, 2023	39.51	39.51	39.07	39.18	20,609	-0.24(-0.62%)
Apr 25, 2023	39.75	39.75	39.39	39.43	36,918	-0.49(-1.22%)
Apr 24, 2023	39.81	39.96	39.75	39.91	43,984	+0.01(+0.02%)
Apr 21, 2023	39.94	39.94	39.72	39.90	48,738	+0.01(+0.02%)
Apr 20, 2023	39.95	40.06	39.80	39.90	18,209	-0.31(-0.77%)
Apr 19, 2023	40.09	40.26	40.02	40.21	40,525	-0.14(-0.34%)
Apr 18, 2023	40.41	40.41	40.16	40.34	22,720	+0.09(+0.22%)
Apr 17, 2023	40.11	40.30	40.06	40.25	46,101	+0.15(+0.36%)
Apr 14, 2023	40.16	40.35	39.85	40.11	152,013	-0.10(-0.24%)
Apr 13, 2023	39.83	40.22	39.76	40.21	28,904	+0.46(+1.15%)
Apr 12, 2023	40.06	40.06	39.68	39.75	26,250	-0.11(-0.27%)
Apr 11, 2023	39.78	39.99	39.73	39.86	28,990	+0.10(+0.24%)
Apr 10, 2023	39.43	39.76	39.43	39.76	36,728	+0.16(+0.39%)
Apr 06, 2023	39.47	39.73	39.46	39.60	22,641	+0.08(+0.20%)
Apr 05, 2023	39.45	39.58	39.39	39.52	17,961	+0.00(+0.00%)
Apr 04, 2023	39.74	39.74	39.36	39.52	20,646	-0.16(-0.39%)
Apr 03, 2023	39.52	39.77	39.52	39.68	25,329	+0.15(+0.37%)
Mar 31, 2023	39.04	39.53	39.04	39.53	35,410	+0.50(+1.27%)
Mar 30, 2023	39.03	39.08	38.81	39.04	36,007	+0.29(+0.76%)
Mar 29, 2023	38.59	38.78	38.49	38.74	32,442	+0.49(+1.27%)
Mar 28, 2023	38.21	38.33	38.09	38.26	15,026	-0.03(-0.08%)
Mar 27, 2023	38.33	38.46	38.22	38.29	34,473	+0.16(+0.41%)
Mar 24, 2023	37.70	38.13	37.59	38.13	24,459	+0.29(+0.77%)
Mar 23, 2023	38.15	38.44	37.68	37.84	25,087	-0.10(-0.26%)
Mar 22, 2023	38.47	38.74	37.87	37.94	29,856	-0.48(-1.24%)
Mar 21, 2023	38.46	38.57	38.25	38.42	46,225	+0.28(+0.74%)
Mar 20, 2023	37.79	38.16	37.79	38.13	24,020	+0.40(+1.07%)
Mar 17, 2023	38.05	38.06	37.63	37.73	16,829	-0.42(-1.09%)
Mar 16, 2023	37.49	38.20	37.41	38.15	42,255	+0.49(+1.31%)
Mar 15, 2023	37.36	37.72	37.28	37.65	23,239	-0.23(-0.62%)
Mar 14, 2023	37.95	38.14	37.62	37.89	24,120	+0.44(+1.17%)
Mar 13, 2023	37.25	37.99	37.18	37.45	70,647	-0.19(-0.51%)
Mar 10, 2023	38.03	38.10	37.55	37.64	19,977	-0.51(-1.34%)
Mar 09, 2023	38.86	38.95	38.13	38.15	26,142	-0.65(-1.66%)
Mar 08, 2023	38.85	38.90	38.63	38.80	25,815	+0.00(+0.00%)
Mar 07, 2023	39.47	39.47	38.76	38.80	69,249	-0.72(-1.83%)
Mar 06, 2023	39.57	39.71	39.45	39.52	50,247	+0.04(+0.10%)
Mar 03, 2023	39.09	39.48	39.05	39.48	32,130	+0.59(+1.51%)
Mar 02, 2023	38.56	39.03	38.56	38.90	30,806	+0.16(+0.42%)