Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	26.62	26.86	26.55	26.82	115,982	+0.20(+0.73%)
Nov 29, 2018	26.65	26.76	26.52	26.63	72,117	-0.06(-0.23%)
Nov 28, 2018	26.29	26.69	26.24	26.69	85,946	+0.44(+1.66%)
Nov 27, 2018	26.01	26.26	25.95	26.25	54,415	+0.14(+0.52%)
Nov 26, 2018	26.03	26.12	25.94	26.12	98,721	+0.32(+1.25%)
Nov 23, 2018	25.82	25.89	25.71	25.79	158,799	-0.15(-0.59%)
Nov 21, 2018		25.95	25.95	25.95	0	+0.06(+0.23%)
Nov 20, 2018	26.05	26.14	25.80	25.89	193,898	-0.55(-2.09%)
Nov 19, 2018	26.68	26.72	26.35	26.44	154,741	-0.26(-0.97%)
Nov 16, 2018	26.45	26.77	26.44	26.70	95,279	+0.20(+0.75%)
Nov 15, 2018	26.23	26.57	26.04	26.50	129,514	+0.21(+0.81%)
Nov 14, 2018	26.69	26.72	26.23	26.29	76,119	-0.18(-0.67%)
Nov 13, 2018	26.60	26.74	26.39	26.46	121,919	-0.04(-0.14%)
Nov 12, 2018	26.88	26.88	26.50	26.50	77,911	-0.52(-1.92%)
Nov 09, 2018	27.12	27.14	26.84	27.02	153,153	-0.15(-0.56%)
Nov 08, 2018	27.13	27.25	27.04	27.17	76,909	+0.05(+0.19%)
Nov 07, 2018	26.95	27.12	26.77	27.12	222,441	+0.41(+1.53%)
Nov 06, 2018	26.53	26.71	26.52	26.71	140,188	+0.20(+0.74%)
Nov 05, 2018	26.34	26.56	26.30	26.52	208,964	+0.25(+0.94%)
Nov 02, 2018	26.50	26.53	26.12	26.27	64,813	-0.16(-0.61%)
Nov 01, 2018	26.28	26.47	26.24	26.43	112,524	+0.20(+0.78%)
Oct 31, 2018	26.29	26.41	26.17	26.23	117,311	+0.18(+0.69%)
Oct 30, 2018	25.65	26.06	25.65	26.05	43,260	+0.42(+1.63%)
Oct 29, 2018	26.00	26.13	25.38	25.63	70,932	+0.02(+0.07%)
Oct 26, 2018	25.75	25.85	25.42	25.61	102,807	-0.34(-1.32%)
Oct 25, 2018	25.72	26.11	25.61	25.96	95,397	+0.33(+1.27%)
Oct 24, 2018	26.15	26.19	25.52	25.63	113,053	-0.59(-2.24%)
Oct 23, 2018	25.93	26.32	25.79	26.22	120,793	-0.11(-0.42%)
Oct 22, 2018	26.55	26.56	26.27	26.33	103,238	-0.13(-0.48%)
Oct 19, 2018	26.45	26.63	26.41	26.46	66,342	+0.04(+0.16%)
Oct 18, 2018	26.69	26.74	26.29	26.41	82,375	-0.34(-1.27%)
Oct 17, 2018	26.74	26.82	26.49	26.75	154,805	+0.02(+0.06%)
Oct 16, 2018	26.43	26.74	26.40	26.74	74,875	+0.47(+1.78%)
Oct 15, 2018	26.36	26.47	26.22	26.27	82,729	-0.15(-0.58%)
Oct 12, 2018	26.48	26.48	26.07	26.42	102,337	+0.37(+1.44%)
Oct 11, 2018	26.57	26.69	25.97	26.05	437,375	-0.64(-2.39%)
Oct 10, 2018	27.35	27.35	26.64	26.69	196,997	-0.67(-2.44%)
Oct 09, 2018	27.36	27.43	27.25	27.35	116,412	-0.01(-0.05%)
Oct 08, 2018	27.24	27.42	27.20	27.37	135,538	+0.10(+0.37%)
Oct 05, 2018	27.52	27.53	27.21	27.26	60,461	-0.21(-0.77%)
Oct 04, 2018	27.64	27.64	27.37	27.48	88,231	-0.20(-0.74%)
Oct 03, 2018	27.77	27.82	27.63	27.68	70,215	+0.00(+0.00%)
Oct 02, 2018	27.59	27.71	27.57	27.68	85,617	+0.11(+0.40%)
Oct 01, 2018	27.60	27.64	27.54	27.57	129,923	+0.04(+0.15%)
Sep 28, 2018	27.44	27.56	27.43	27.53	180,560	+0.06(+0.22%)
Sep 27, 2018	27.48	27.60	27.46	27.47	49,530	+0.09(+0.32%)
Sep 26, 2018	27.50	27.63	27.36	27.38	60,693	-0.12(-0.44%)
Sep 25, 2018	27.63	27.64	27.46	27.50	82,738	-0.09(-0.32%)
Sep 24, 2018	27.67	27.68	27.54	27.59	79,500	-0.12(-0.42%)
Sep 21, 2018	27.74	27.76	27.71	27.71	90,103	+0.09(+0.33%)
Sep 20, 2018	27.50	27.67	27.49	27.61	164,697	+0.19(+0.71%)
Sep 19, 2018	27.39	27.48	27.39	27.42	69,977	+0.03(+0.09%)
Sep 18, 2018	27.33	27.47	27.28	27.39	38,207	+0.05(+0.19%)
Sep 17, 2018	27.39	27.39	27.30	27.34	47,823	-0.01(-0.03%)
Sep 14, 2018	27.43	27.43	27.26	27.35	39,114	+0.03(+0.12%)
Sep 13, 2018	27.33	27.42	27.30	27.32	63,199	+0.07(+0.26%)
Sep 12, 2018	27.27	27.27	27.17	27.25	41,827	+0.01(+0.05%)
Sep 11, 2018	27.15	27.28	27.06	27.23	62,734	+0.03(+0.09%)
Sep 10, 2018	27.23	27.27	27.15	27.21	34,099	+0.11(+0.39%)
Sep 07, 2018	27.07	27.17	27.05	27.10	83,798	-0.04(-0.14%)
Sep 06, 2018	27.23	27.24	27.10	27.14	37,426	-0.07(-0.26%)
Sep 05, 2018	27.19	27.25	27.07	27.21	35,372	+0.02(+0.07%)