Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	38.23	38.42	38.08	38.39	37,300	-0.12(-0.31%)
Dec 29, 2022	38.15	38.62	38.15	38.50	130,463	+0.51(+1.35%)
Dec 28, 2022	38.48	38.66	37.99	37.99	40,810	-0.52(-1.35%)
Dec 27, 2022	38.48	38.59	38.25	38.51	110,109	+0.09(+0.23%)
Dec 23, 2022	38.20	38.44	38.10	38.42	28,369	+0.19(+0.50%)
Dec 22, 2022	38.37	38.37	37.76	38.23	34,221	-0.36(-0.92%)
Dec 21, 2022	38.39	38.71	38.34	38.59	29,873	+0.54(+1.42%)
Dec 20, 2022	37.98	38.27	37.87	38.05	53,296	-0.06(-0.15%)
Dec 19, 2022	38.35	38.35	37.86	38.11	18,553	-0.24(-0.63%)
Dec 16, 2022	38.47	38.51	38.05	38.35	41,869	-0.34(-0.87%)
Dec 15, 2022	39.19	39.25	38.61	38.68	34,110	-1.02(-2.56%)
Dec 14, 2022	39.81	40.16	39.42	39.70	31,528	-0.11(-0.29%)
Dec 13, 2022	40.48	40.48	39.62	39.81	30,494	+0.32(+0.80%)
Dec 12, 2022	39.04	39.55	39.01	39.50	40,261	+0.45(+1.15%)
Dec 09, 2022	39.09	39.33	38.99	39.05	308,031	-0.14(-0.37%)
Dec 08, 2022	39.09	39.27	39.02	39.19	46,844	+0.28(+0.71%)
Dec 07, 2022	38.84	39.09	38.84	38.91	40,410	-0.03(-0.07%)
Dec 06, 2022	39.47	39.50	38.76	38.94	26,012	-0.54(-1.36%)
Dec 05, 2022	39.86	39.90	39.33	39.48	49,547	-0.59(-1.48%)
Dec 02, 2022	39.67	40.14	39.66	40.07	25,337	-0.09(-0.21%)
Dec 01, 2022	40.23	40.32	39.91	40.16	28,564	+0.09(+0.22%)
Nov 30, 2022	39.20	40.07	38.93	40.07	50,007	+0.93(+2.38%)
Nov 29, 2022	39.09	39.32	38.99	39.14	35,819	-0.01(-0.02%)
Nov 28, 2022	39.42	39.49	39.05	39.15	40,354	-0.54(-1.37%)
Nov 25, 2022	39.61	39.76	39.61	39.70	8,825	+0.06(+0.16%)
Nov 23, 2022	39.48	39.74	39.46	39.63	21,049	+0.15(+0.39%)
Nov 22, 2022	39.12	39.51	38.95	39.48	39,335	+0.57(+1.45%)
Nov 21, 2022	38.91	39.10	38.78	38.91	52,038	-0.10(-0.25%)
Nov 18, 2022	39.04	39.12	38.81	39.01	43,354	+0.30(+0.77%)
Nov 17, 2022	38.30	38.77	38.14	38.71	23,562	+0.01(+0.02%)
Nov 16, 2022	38.84	38.92	38.67	38.70	31,200	-0.25(-0.64%)
Nov 15, 2022	39.23	39.35	38.67	38.95	49,191	+0.12(+0.32%)
Nov 14, 2022	38.89	39.25	38.75	38.83	32,085	-0.21(-0.54%)
Nov 11, 2022	38.69	39.10	38.64	39.04	36,397	+0.41(+1.07%)
Nov 10, 2022	38.04	38.64	37.94	38.63	43,003	+1.68(+4.54%)
Nov 09, 2022	37.32	37.49	36.91	36.95	18,860	-0.66(-1.76%)
Nov 08, 2022	37.41	37.85	37.23	37.61	34,108	+0.30(+0.80%)
Nov 07, 2022	37.05	37.39	36.96	37.31	26,048	+0.32(+0.86%)
Nov 04, 2022	36.93	37.11	36.41	37.00	28,941	+0.58(+1.58%)
Nov 03, 2022	36.37	36.58	36.20	36.42	81,551	-0.40(-1.09%)
Nov 02, 2022	37.45	37.87	36.77	36.82	45,039	-0.75(-1.99%)
Nov 01, 2022	37.83	37.83	37.35	37.57	66,717	+0.03(+0.08%)
Oct 31, 2022	37.48	37.66	37.44	37.54	36,414	-0.22(-0.58%)
Oct 28, 2022	36.83	37.84	36.83	37.76	28,614	+1.04(+2.85%)
Oct 27, 2022	37.01	37.18	36.72	36.72	21,239	-0.16(-0.44%)
Oct 26, 2022	36.70	37.24	36.70	36.88	24,865	+0.07(+0.18%)
Oct 25, 2022	36.33	36.85	36.30	36.81	27,101	+0.47(+1.29%)
Oct 24, 2022	36.12	36.47	36.04	36.34	43,587	+0.37(+1.04%)
Oct 21, 2022	35.13	36.01	35.13	35.97	81,109	+0.84(+2.40%)
Oct 20, 2022	35.37	35.69	35.07	35.13	59,994	-0.21(-0.60%)
Oct 19, 2022	35.47	35.65	35.15	35.34	41,711	-0.28(-0.78%)
Oct 18, 2022	35.87	35.95	35.42	35.62	45,951	+0.31(+0.87%)
Oct 17, 2022	35.12	35.39	35.12	35.31	20,164	+0.74(+2.14%)
Oct 14, 2022	35.38	35.47	34.57	34.57	23,354	-0.61(-1.74%)
Oct 13, 2022	33.68	35.29	33.68	35.18	71,795	+0.89(+2.60%)
Oct 12, 2022	34.32	34.47	34.24	34.29	51,114	-0.09(-0.25%)
Oct 11, 2022	34.29	34.73	34.19	34.38	33,458	-0.05(-0.14%)
Oct 10, 2022	34.68	34.74	34.22	34.43	72,357	-0.24(-0.69%)
Oct 07, 2022	35.07	35.07	34.47	34.67	44,393	-0.75(-2.11%)
Oct 06, 2022	35.69	35.87	35.35	35.41	62,012	-0.39(-1.10%)
Oct 05, 2022	35.62	36.02	35.41	35.81	72,017	-0.07(-0.19%)
Oct 04, 2022	35.35	35.92	35.35	35.87	84,187	+1.00(+2.86%)