Fidelity Dividend ETF For Rising Rates (NY: FDRR )

43.45 USD -0.02 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 43.45 43.57 43.33 43.45 25,800 -0.02(-0.05%)
Oct 21, 2021 43.46 43.50 43.29 43.47 40,648 +0.02(+0.05%)
Oct 20, 2021 43.23 43.52 43.20 43.45 34,071 +0.28(+0.65%)
Oct 19, 2021 43.01 43.20 42.97 43.17 21,763 +0.33(+0.77%)
Oct 18, 2021 42.64 42.94 42.58 42.84 47,341 -0.02(-0.05%)
Oct 15, 2021 42.79 42.94 42.78 42.86 38,441 +0.31(+0.73%)
Oct 14, 2021 42.26 42.59 42.23 42.55 30,342 +0.65(+1.56%)
Oct 13, 2021 41.87 41.99 41.55 41.90 42,305 +0.07(+0.16%)
Oct 12, 2021 42.14 42.14 41.78 41.83 18,494 -0.24(-0.57%)
Oct 11, 2021 42.30 42.51 42.05 42.07 45,032 -0.25(-0.59%)
Oct 08, 2021 42.41 42.43 42.27 42.32 39,905 -0.05(-0.12%)
Oct 07, 2021 42.26 42.58 42.26 42.37 20,600 +0.41(+0.98%)
Oct 06, 2021 41.55 42.01 41.39 41.96 32,800 +0.09(+0.21%)
Oct 05, 2021 41.76 42.10 41.63 41.87 58,166 +0.24(+0.58%)
Oct 04, 2021 41.80 41.95 41.50 41.63 19,553 -0.25(-0.60%)
Oct 01, 2021 41.57 42.09 41.26 41.88 42,144 +0.50(+1.21%)
Sep 30, 2021 42.15 42.15 41.45 41.38 32,454 -0.58(-1.38%)
Sep 29, 2021 41.95 42.17 41.77 41.96 27,697 +0.12(+0.29%)
Sep 28, 2021 42.22 42.28 41.84 41.84 34,302 -0.56(-1.32%)
Sep 27, 2021 42.39 42.59 42.39 42.40 22,236 +0.08(+0.19%)
Sep 24, 2021 42.16 42.39 42.16 42.32 15,321 +0.02(+0.05%)
Sep 23, 2021 42.02 42.46 42.02 42.30 23,190 +0.46(+1.10%)
Sep 22, 2021 41.72 42.03 41.65 41.84 24,436 +0.38(+0.91%)
Sep 21, 2021 41.64 41.86 41.39 41.46 61,848 +0.01(+0.03%)
Sep 20, 2021 41.55 41.58 41.03 41.45 77,641 -0.64(-1.52%)
Sep 17, 2021 42.37 42.37 42.07 42.09 45,544 -0.60(-1.41%)
Sep 16, 2021 42.84 42.89 42.50 42.69 32,000 -0.13(-0.30%)
Sep 15, 2021 42.47 42.88 42.42 42.82 25,800 +0.41(+0.96%)
Sep 14, 2021 42.94 42.94 42.38 42.41 49,723 -0.39(-0.91%)
Sep 13, 2021 42.84 42.94 42.61 42.80 22,672 +0.24(+0.56%)
Sep 10, 2021 43.01 43.06 42.54 42.56 22,534 -0.31(-0.72%)
Sep 09, 2021 43.03 43.20 42.83 42.87 29,743 -0.18(-0.42%)
Sep 08, 2021 43.01 43.13 42.91 43.05 24,973 -0.05(-0.12%)
Sep 07, 2021 43.40 43.40 43.10 43.10 40,405 -0.36(-0.83%)
Sep 03, 2021 43.44 43.69 43.37 43.46 26,202 -0.07(-0.16%)
Sep 02, 2021 43.45 43.53 43.38 43.53 39,786 +0.25(+0.58%)
Sep 01, 2021 43.44 43.45 43.24 43.28 36,202 -0.06(-0.14%)
Aug 31, 2021 43.42 43.52 43.33 43.34 22,107 -0.07(-0.16%)
Aug 30, 2021 43.45 43.53 43.37 43.41 25,336 +0.03(+0.07%)
Aug 27, 2021 43.14 43.42 43.14 43.38 16,708 +0.27(+0.63%)
Aug 26, 2021 43.40 43.40 43.08 43.11 40,331 -0.30(-0.69%)
Aug 25, 2021 43.37 43.49 43.30 43.41 18,424 +0.07(+0.16%)
Aug 24, 2021 43.34 43.39 43.30 43.34 23,455 +0.02(+0.05%)
Aug 23, 2021 43.20 43.39 43.20 43.32 23,826 +0.23(+0.53%)
Aug 20, 2021 42.78 43.13 42.76 43.09 20,354 +0.37(+0.87%)
Aug 19, 2021 42.48 42.81 42.45 42.72 24,832 -0.11(-0.26%)
Aug 18, 2021 43.20 43.37 42.83 42.83 25,815 -0.50(-1.15%)
Aug 17, 2021 43.33 43.34 42.99 43.33 29,766 -0.19(-0.44%)
Aug 16, 2021 43.30 43.52 43.15 43.52 32,163 +0.08(+0.18%)
Aug 13, 2021 43.40 43.47 43.34 43.44 24,862 +0.04(+0.09%)
Aug 12, 2021 43.30 43.40 43.22 43.40 22,066 +0.10(+0.23%)
Aug 11, 2021 43.13 43.30 43.13 43.30 30,548 +0.29(+0.68%)
Aug 10, 2021 42.83 43.04 42.83 43.01 17,260 +0.24(+0.55%)
Aug 09, 2021 42.90 42.90 42.75 42.77 21,784 -0.12(-0.28%)
Aug 06, 2021 42.86 43.01 42.86 42.89 25,285 +0.14(+0.33%)
Aug 05, 2021 42.65 42.77 42.60 42.75 14,575 +0.19(+0.45%)
Aug 04, 2021 42.73 42.79 42.53 42.56 24,946 -0.27(-0.63%)
Aug 03, 2021 42.65 42.86 42.44 42.83 26,466 +0.28(+0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.