Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 02, 2021	39.77	39.83	39.45	39.45	31,119	-0.08(-0.21%)
Jul 30, 2021	39.67	39.75	39.54	39.54	33,028	-0.23(-0.57%)
Jul 29, 2021	39.72	39.87	39.72	39.76	54,917	+0.21(+0.52%)
Jul 28, 2021	39.65	39.66	39.48	39.55	30,231	-0.10(-0.25%)
Jul 27, 2021	39.71	39.71	39.52	39.66	85,745	-0.09(-0.23%)
Jul 26, 2021	39.63	39.82	39.63	39.75	40,788	+0.10(+0.26%)
Jul 23, 2021	39.53	39.68	39.43	39.65	37,075	+0.32(+0.80%)
Jul 22, 2021	39.45	39.45	39.26	39.33	179,881	-0.14(-0.35%)
Jul 21, 2021	39.27	39.50	39.27	39.47	20,900	+0.34(+0.87%)
Jul 20, 2021	38.64	39.22	38.64	39.13	38,487	+0.64(+1.67%)
Jul 19, 2021	38.77	38.77	38.35	38.49	58,527	-0.78(-2.00%)
Jul 16, 2021	39.72	39.72	39.24	39.27	35,732	-0.33(-0.83%)
Jul 15, 2021	39.49	39.60	39.45	39.60	21,739	-0.03(-0.07%)
Jul 14, 2021	39.65	39.73	39.53	39.63	16,543	+0.12(+0.31%)
Jul 13, 2021	39.62	39.66	39.49	39.51	48,650	-0.14(-0.35%)
Jul 12, 2021	39.53	39.67	39.49	39.65	32,557	+0.09(+0.23%)
Jul 09, 2021	39.20	39.59	39.20	39.55	51,087	+0.53(+1.35%)
Jul 08, 2021	38.92	39.16	38.77	39.03	53,402	-0.35(-0.89%)
Jul 07, 2021	39.28	39.44	39.18	39.38	63,893	+0.10(+0.25%)
Jul 06, 2021	39.64	39.64	39.05	39.28	60,792	-0.27(-0.69%)
Jul 02, 2021	39.44	39.59	39.41	39.55	93,261	+0.21(+0.52%)
Jul 01, 2021	39.23	39.39	39.22	39.35	38,456	+0.18(+0.45%)
Jun 30, 2021	38.94	39.17	38.94	39.17	26,985	+0.18(+0.47%)
Jun 29, 2021	39.06	39.17	38.98	38.99	19,417	-0.06(-0.14%)
Jun 28, 2021	39.18	39.18	38.97	39.04	26,710	-0.09(-0.23%)
Jun 25, 2021	38.94	39.15	38.94	39.13	22,794	+0.28(+0.73%)
Jun 24, 2021	38.77	38.89	38.75	38.85	32,010	+0.23(+0.60%)
Jun 23, 2021	38.76	38.77	38.62	38.62	33,979	-0.12(-0.32%)
Jun 22, 2021	38.62	38.77	38.51	38.74	35,920	+0.14(+0.37%)
Jun 21, 2021	38.18	38.65	38.18	38.60	38,594	+0.58(+1.54%)
Jun 18, 2021	38.26	38.26	38.01	38.01	42,556	-0.60(-1.55%)
Jun 17, 2021	38.92	38.93	38.40	38.61	36,227	-0.33(-0.85%)
Jun 16, 2021	39.21	39.26	38.81	38.94	38,852	-0.23(-0.59%)
Jun 15, 2021	39.26	39.32	39.09	39.17	33,273	-0.06(-0.14%)
Jun 14, 2021	39.30	39.30	39.05	39.23	25,020	-0.05(-0.12%)
Jun 11, 2021	39.27	39.28	39.17	39.28	28,724	+0.04(+0.09%)
Jun 10, 2021	39.33	39.41	39.15	39.24	32,674	+0.06(+0.14%)
Jun 09, 2021	39.29	39.31	39.18	39.18	31,588	-0.04(-0.09%)
Jun 08, 2021	39.27	39.27	39.05	39.22	35,261	+0.00(+0.00%)
Jun 07, 2021	39.29	39.41	39.13	39.22	26,942	-0.03(-0.07%)
Jun 04, 2021	39.19	39.29	39.09	39.25	21,500	+0.21(+0.54%)
Jun 03, 2021	38.93	39.08	38.81	39.04	39,460	-0.06(-0.16%)
Jun 02, 2021	39.05	39.16	39.00	39.10	31,190	+0.12(+0.31%)