Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	46.50	46.53	46.38	46.51	15,997	+0.15(+0.32%)
May 09, 2024	46.02	46.36	46.02	46.36	16,091	+0.30(+0.65%)
May 08, 2024	45.79	46.08	45.79	46.06	22,644	+0.09(+0.20%)
May 07, 2024	45.90	46.04	45.28	45.97	32,191	+0.20(+0.44%)
May 06, 2024	45.59	45.85	45.59	45.77	25,664	+0.32(+0.71%)
May 03, 2024	45.35	45.55	45.28	45.45	29,653	+0.51(+1.13%)
May 02, 2024	44.94	44.96	44.53	44.94	13,627	+0.35(+0.79%)
May 01, 2024	44.63	45.03	44.51	44.59	17,813	-0.26(-0.59%)
Apr 30, 2024	45.27	45.34	44.83	44.85	8,683	-0.63(-1.39%)
Apr 29, 2024	45.44	45.52	45.30	45.48	20,870	+0.10(+0.22%)
Apr 26, 2024	45.11	45.42	45.11	45.38	28,006	+0.34(+0.75%)
Apr 25, 2024	44.74	45.10	44.63	45.04	30,130	-0.12(-0.27%)
Apr 24, 2024	45.29	45.29	45.01	45.16	13,564	+0.00(+0.00%)
Apr 23, 2024	44.85	45.23	44.85	45.16	10,197	+0.44(+0.98%)
Apr 22, 2024	44.47	44.92	44.43	44.72	23,879	+0.51(+1.15%)
Apr 19, 2024	44.49	44.58	44.19	44.21	29,043	-0.22(-0.50%)
Apr 18, 2024	44.60	44.66	44.30	44.43	28,156	+0.06(+0.14%)
Apr 17, 2024	44.69	44.84	44.37	44.37	17,720	-0.13(-0.29%)
Apr 16, 2024	44.58	44.67	44.45	44.50	9,525	-0.22(-0.49%)
Apr 15, 2024	45.40	45.52	44.60	44.72	29,846	-0.30(-0.67%)
Apr 12, 2024	45.38	45.38	44.94	45.02	29,867	-0.70(-1.53%)
Apr 11, 2024	45.56	45.84	45.23	45.72	19,372	+0.28(+0.62%)
Apr 10, 2024	45.50	45.68	45.27	45.44	22,457	-0.55(-1.20%)
Apr 09, 2024	46.05	46.14	45.70	45.99	17,498	+0.03(+0.07%)
Apr 08, 2024	45.94	46.06	45.91	45.96	11,659	+0.02(+0.04%)
Apr 05, 2024	45.66	46.11	45.66	45.94	13,614	+0.33(+0.72%)
Apr 04, 2024	46.42	46.48	45.60	45.61	30,319	-0.55(-1.19%)
Apr 03, 2024	45.96	46.24	45.96	46.16	12,143	+0.16(+0.35%)
Apr 02, 2024	46.02	46.05	45.87	46.00	14,059	-0.29(-0.63%)
Apr 01, 2024	46.51	46.59	46.25	46.29	28,932	-0.26(-0.56%)
Mar 28, 2024	46.45	46.61	46.45	46.55	10,790	+0.23(+0.50%)
Mar 27, 2024	46.14	46.43	46.08	46.32	7,847	+0.41(+0.90%)
Mar 26, 2024	46.17	46.18	45.90	45.91	16,913	-0.20(-0.44%)
Mar 25, 2024	46.03	46.21	46.03	46.11	15,581	-0.13(-0.28%)
Mar 22, 2024	46.28	46.34	46.18	46.24	15,265	-0.13(-0.28%)
Mar 21, 2024	46.26	46.46	46.26	46.37	17,490	+0.31(+0.67%)
Mar 20, 2024	45.68	46.13	45.63	46.06	22,450	+0.36(+0.79%)
Mar 19, 2024	45.29	45.73	45.29	45.70	26,744	+0.38(+0.84%)
Mar 18, 2024	45.46	45.55	45.32	45.32	15,551	+0.05(+0.11%)
Mar 15, 2024	45.29	45.45	45.26	45.27	11,299	-0.22(-0.48%)
Mar 14, 2024	45.71	45.71	45.26	45.49	12,823	-0.14(-0.31%)
Mar 13, 2024	45.72	45.76	45.63	45.63	8,442	-0.13(-0.28%)
Mar 12, 2024	45.50	45.76	45.36	45.76	11,008	+0.41(+0.90%)
Mar 11, 2024	45.17	45.37	45.02	45.35	24,559	+0.17(+0.37%)
Mar 08, 2024	45.45	45.61	45.18	45.18	15,835	-0.25(-0.54%)
Mar 07, 2024	45.30	45.49	45.21	45.43	32,392	+0.26(+0.56%)
Mar 06, 2024	45.10	45.29	44.97	45.17	22,155	+0.36(+0.80%)
Mar 05, 2024	45.06	45.06	44.71	44.81	13,912	-0.42(-0.93%)
Mar 04, 2024	45.07	45.37	45.07	45.23	18,205	+0.07(+0.16%)
Mar 01, 2024	44.89	45.20	44.83	45.16	17,696	+0.31(+0.69%)
Feb 29, 2024	44.77	44.86	44.55	44.85	11,636	+0.22(+0.49%)
Feb 28, 2024	44.46	44.68	44.46	44.63	14,659	-0.07(-0.16%)
Feb 27, 2024	44.60	44.73	44.50	44.70	28,004	+0.08(+0.17%)
Feb 26, 2024	44.83	44.87	44.57	44.63	23,461	-0.26(-0.57%)
Feb 23, 2024	44.91	45.00	44.81	44.88	15,513	+0.04(+0.09%)
Feb 22, 2024	44.44	44.86	44.44	44.84	35,368	+0.84(+1.92%)
Feb 21, 2024	43.83	44.01	43.66	44.00	17,080	+0.12(+0.27%)
Feb 20, 2024	43.98	44.07	43.75	43.88	35,415	-0.27(-0.61%)
Feb 16, 2024	44.32	44.41	44.14	44.15	53,014	-0.25(-0.56%)
Feb 15, 2024	44.01	44.40	44.01	44.40	31,607	+0.41(+0.93%)
Feb 14, 2024	43.99	43.99	43.71	43.99	24,425	+0.26(+0.59%)
Feb 13, 2024	43.93	43.93	43.39	43.73	26,773	-0.64(-1.43%)
Feb 12, 2024	44.10	44.49	44.10	44.37	20,295	+0.21(+0.47%)
Feb 09, 2024	44.10	44.22	44.01	44.16	12,681	+0.05(+0.11%)
Feb 08, 2024	44.09	44.15	43.97	44.11	25,334	-0.09(-0.20%)
Feb 07, 2024	44.26	44.26	44.05	44.20	35,270	+0.12(+0.27%)
Feb 06, 2024	43.99	44.14	43.95	44.08	32,628	+0.20(+0.45%)
Feb 05, 2024	44.05	44.05	43.74	43.88	30,420	-0.33(-0.74%)
Feb 02, 2024	44.07	44.36	43.92	44.21	60,351	-0.08(-0.18%)
Feb 01, 2024	43.99	44.29	43.84	44.29	33,177	+0.41(+0.93%)
Jan 31, 2024	44.48	44.48	43.88	43.88	17,405	-0.55(-1.23%)
Jan 30, 2024	44.37	44.46	44.37	44.42	17,472	+0.08(+0.18%)
Jan 29, 2024	44.27	44.43	44.13	44.35	14,495	+0.12(+0.27%)
Jan 26, 2024	44.36	44.37	44.18	44.23	27,694	-0.17(-0.38%)
Jan 25, 2024	44.29	44.40	44.20	44.40	30,228	+0.37(+0.83%)
Jan 24, 2024	44.28	44.31	44.03	44.03	21,910	-0.09(-0.20%)
Jan 23, 2024	44.04	44.14	43.94	44.12	21,442	+0.14(+0.32%)
Jan 22, 2024	43.88	44.07	43.88	43.98	27,300	+0.19(+0.43%)
Jan 19, 2024	43.41	43.86	43.35	43.79	39,189	+0.45(+1.03%)
Jan 18, 2024	43.21	43.37	43.03	43.34	30,765	+0.25(+0.58%)
Jan 17, 2024	43.03	43.18	42.89	43.09	23,522	-0.27(-0.62%)
Jan 16, 2024	43.46	43.49	43.19	43.36	33,711	-0.25(-0.58%)
Jan 12, 2024	43.68	43.68	43.48	43.62	30,194	+0.05(+0.13%)
Jan 11, 2024	43.67	43.69	43.29	43.56	18,728	-0.13(-0.30%)
Jan 10, 2024	43.58	43.72	43.48	43.69	37,502	+0.03(+0.07%)
Jan 09, 2024	43.57	43.66	43.46	43.66	17,296	-0.10(-0.23%)
Jan 08, 2024	43.34	43.76	43.27	43.76	23,593	+0.41(+0.94%)
Jan 05, 2024	43.25	43.61	43.22	43.35	26,861	+0.09(+0.21%)
Jan 04, 2024	43.32	43.52	43.23	43.26	16,881	-0.05(-0.11%)
Jan 03, 2024	43.42	43.50	43.28	43.31	17,897	-0.26(-0.60%)
Jan 02, 2024	43.38	43.74	43.38	43.57	27,982	-0.06(-0.13%)
Dec 29, 2023	43.69	43.80	43.45	43.63	41,676	-0.11(-0.26%)
Dec 28, 2023	43.69	43.82	43.67	43.74	56,140	+0.07(+0.17%)
Dec 27, 2023	43.55	43.74	43.55	43.67	15,368	+0.12(+0.27%)
Dec 26, 2023	43.39	43.69	43.35	43.55	19,214	+0.16(+0.37%)
Dec 22, 2023	43.40	43.61	43.37	43.39	19,887	+0.03(+0.07%)
Dec 21, 2023	43.20	43.36	42.95	43.36	22,715	+0.49(+1.14%)
Dec 20, 2023	43.47	43.57	42.87	42.87	23,926	-0.69(-1.57%)
Dec 19, 2023	43.26	43.57	43.26	43.56	41,230	+0.34(+0.78%)
Dec 18, 2023	43.30	43.41	43.19	43.22	25,082	+0.10(+0.23%)
Dec 15, 2023	43.17	43.33	43.03	43.12	34,213	-0.08(-0.17%)
Dec 14, 2023	43.12	43.40	43.04	43.20	37,796	+0.41(+0.97%)
Dec 13, 2023	42.13	42.84	42.12	42.78	33,529	+0.62(+1.48%)
Dec 12, 2023	42.12	42.27	41.96	42.16	25,293	+0.02(+0.05%)
Dec 11, 2023	41.85	42.14	41.85	42.14	27,846	+0.30(+0.71%)
Dec 08, 2023	41.64	41.95	41.64	41.85	15,094	+0.12(+0.29%)
Dec 07, 2023	41.59	41.79	41.55	41.73	19,448	+0.17(+0.40%)
Dec 06, 2023	41.76	41.82	41.47	41.56	19,433	-0.07(-0.17%)
Dec 05, 2023	41.64	41.75	41.61	41.63	17,015	-0.18(-0.43%)
Dec 04, 2023	41.55	41.82	41.55	41.81	22,961	-0.00(-0.01%)
Dec 01, 2023	41.43	41.81	41.35	41.81	16,901	+0.33(+0.81%)
Nov 30, 2023	41.33	41.48	41.21	41.48	20,683	+0.22(+0.53%)
Nov 29, 2023	41.35	41.47	41.20	41.26	21,913	+0.06(+0.14%)
Nov 28, 2023	41.08	41.37	41.06	41.20	12,595	+0.08(+0.20%)
Nov 27, 2023	41.13	41.21	41.07	41.12	14,527	-0.12(-0.29%)
Nov 24, 2023	41.10	41.24	41.10	41.23	7,056	+0.16(+0.39%)
Nov 22, 2023	41.06	41.16	41.01	41.08	15,513	+0.12(+0.29%)
Nov 21, 2023	40.99	40.99	40.87	40.96	17,685	-0.12(-0.29%)
Nov 20, 2023	40.79	41.18	40.79	41.08	25,701	+0.21(+0.52%)
Nov 17, 2023	40.80	40.95	40.76	40.86	20,771	+0.12(+0.30%)
Nov 16, 2023	40.68	40.84	40.53	40.74	39,751	+0.04(+0.10%)
Nov 15, 2023	40.54	40.83	40.54	40.70	19,035	+0.23(+0.56%)
Nov 14, 2023	40.12	40.57	40.06	40.47	64,328	+0.77(+1.95%)
Nov 13, 2023	39.70	39.78	39.60	39.70	33,179	-0.12(-0.31%)
Nov 10, 2023	39.48	39.83	39.31	39.82	26,703	+0.51(+1.31%)
Nov 09, 2023	39.74	39.74	39.28	39.31	35,370	-0.39(-0.99%)
Nov 08, 2023	39.84	39.84	39.57	39.70	17,758	-0.06(-0.15%)
Nov 07, 2023	39.86	39.86	39.62	39.76	48,387	+0.02(+0.06%)
Nov 06, 2023	39.77	39.81	39.60	39.73	32,367	-0.09(-0.23%)
Nov 03, 2023	39.61	39.91	39.61	39.82	18,682	+0.38(+0.96%)
Nov 02, 2023	38.94	39.47	38.94	39.45	22,516	+0.77(+1.99%)