Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.71	25.71	25.50	25.58	36,818	-0.16(-0.62%)
May 30, 2018	25.58	25.77	25.51	25.74	230,770	+0.34(+1.35%)
May 29, 2018	25.55	25.61	25.29	25.39	82,201	-0.29(-1.14%)
May 25, 2018		25.69	25.69	25.69	0	-0.05(-0.20%)
May 24, 2018	25.76	25.76	25.51	25.74	65,375	-0.03(-0.13%)
May 23, 2018	25.64	25.77	25.62	25.77	42,288	+0.06(+0.23%)
May 22, 2018	25.86	25.86	25.69	25.71	72,203	-0.06(-0.23%)
May 21, 2018	25.73	25.81	25.66	25.77	48,015	+0.18(+0.69%)
May 18, 2018	25.69	25.71	25.59	25.60	66,285	-0.08(-0.29%)
May 17, 2018	25.70	25.79	25.62	25.67	83,575	-0.02(-0.07%)
May 16, 2018	25.52	25.73	25.52	25.69	190,121	+0.18(+0.72%)
May 15, 2018	25.54	25.60	25.41	25.50	40,218	-0.18(-0.68%)
May 14, 2018	25.70	25.79	25.58	25.68	72,977	+0.05(+0.20%)
May 11, 2018	25.59	25.66	25.55	25.63	175,037	+0.06(+0.23%)
May 10, 2018	25.41	25.58	25.34	25.57	64,938	+0.28(+1.09%)
May 09, 2018	25.14	25.36	25.12	25.29	52,454	+0.22(+0.87%)
May 08, 2018	25.07	25.13	24.98	25.08	49,606	-0.03(-0.10%)
May 07, 2018	25.13	25.24	25.09	25.10	43,088	+0.05(+0.20%)
May 04, 2018	24.72	25.19	24.62	25.05	143,261	+0.23(+0.91%)
May 03, 2018	24.80	24.86	24.55	24.83	96,526	-0.03(-0.10%)
May 02, 2018	25.02	25.08	24.85	24.85	105,095	-0.22(-0.87%)
May 01, 2018	24.98	25.07	24.79	25.07	165,692	+0.02(+0.07%)
Apr 30, 2018	25.29	25.35	25.05	25.05	58,588	-0.19(-0.76%)
Apr 27, 2018	25.20	25.24	25.10	25.24	48,123	+0.14(+0.57%)
Apr 26, 2018	25.03	25.21	24.97	25.10	37,108	+0.20(+0.81%)
Apr 25, 2018	24.89	25.01	24.70	24.90	41,107	+0.04(+0.17%)
Apr 24, 2018	25.19	25.23	24.76	24.86	75,990	-0.20(-0.80%)
Apr 23, 2018	25.15	25.20	25.03	25.06	34,057	-0.01(-0.03%)
Apr 20, 2018	25.24	25.27	25.03	25.07	63,845	-0.20(-0.80%)
Apr 19, 2018	25.39	25.42	25.18	25.27	177,771	-0.23(-0.92%)
Apr 18, 2018	25.56	25.60	25.48	25.50	157,172	-0.01(-0.03%)
Apr 17, 2018	25.49	25.57	25.40	25.51	81,211	+0.18(+0.69%)
Apr 16, 2018	25.29	25.41	25.24	25.34	62,839	+0.13(+0.53%)
Apr 13, 2018	25.36	25.36	25.08	25.20	49,372	-0.03(-0.13%)
Apr 12, 2018	25.21	25.33	25.19	25.24	43,029	+0.14(+0.57%)
Apr 11, 2018	25.05	25.25	25.05	25.09	125,472	-0.14(-0.56%)
Apr 10, 2018	25.12	25.25	25.08	25.24	61,593	+0.38(+1.52%)
Apr 09, 2018	24.90	25.15	24.80	24.86	50,055	+0.08(+0.30%)
Apr 06, 2018	25.06	25.18	24.64	24.78	208,856	-0.38(-1.50%)
Apr 05, 2018	25.14	25.27	25.08	25.16	190,844	+0.15(+0.60%)
Apr 04, 2018	24.38	25.08	24.31	25.01	108,546	+0.27(+1.08%)
Apr 03, 2018	24.59	24.77	24.46	24.74	68,778	+0.27(+1.09%)
Apr 02, 2018	24.93	24.95	24.21	24.47	109,784	-0.54(-2.14%)
Mar 29, 2018		25.01	25.01	25.01	0	+0.22(+0.88%)
Mar 28, 2018	24.70	24.88	24.62	24.79	76,881	+0.13(+0.51%)
Mar 27, 2018	25.10	25.15	24.56	24.67	64,998	-0.34(-1.37%)
Mar 26, 2018	24.80	25.02	24.61	25.01	49,955	+0.56(+2.29%)
Mar 23, 2018	24.98	24.98	24.39	24.45	107,855	-0.49(-1.95%)
Mar 22, 2018	25.24	25.28	24.86	24.93	148,472	-0.59(-2.30%)
Mar 21, 2018	25.52	25.65	25.43	25.52	58,709	+0.00(+0.00%)
Mar 20, 2018	25.55	25.64	25.48	25.52	40,219	-0.06(-0.23%)
Mar 19, 2018	25.84	25.84	25.40	25.58	102,686	-0.39(-1.52%)
Mar 16, 2018	25.93	26.06	25.93	25.97	46,052	+0.02(+0.09%)
Mar 15, 2018	26.04	26.07	25.89	25.95	52,802	-0.04(-0.14%)
Mar 14, 2018	26.27	26.27	25.96	25.99	64,870	-0.14(-0.52%)
Mar 13, 2018	26.37	26.41	26.09	26.12	65,219	-0.12(-0.44%)
Mar 12, 2018	26.30	26.39	26.19	26.24	103,357	+0.05(+0.19%)
Mar 09, 2018	26.03	26.23	25.98	26.19	73,747	+0.36(+1.40%)
Mar 08, 2018	25.86	25.89	25.72	25.83	66,869	+0.06(+0.24%)
Mar 07, 2018		25.81	25.60	25.76	68,730	-0.08(-0.32%)
Mar 06, 2018	25.97	25.97	25.70	25.85	53,700	+0.02(+0.06%)
Mar 05, 2018	25.45	25.84	25.40	25.83	52,167	+0.25(+0.97%)
Mar 02, 2018	25.21	25.59	25.19	25.58	69,106	+0.12(+0.46%)