Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2018	27.28	27.28	27.12	27.19	39,802	-0.11(-0.40%)
Aug 31, 2018		27.30	27.30	27.30	0	+0.03(+0.12%)
Aug 30, 2018	27.39	27.39	27.21	27.27	49,744	-0.15(-0.55%)
Aug 29, 2018	27.32	27.43	27.26	27.42	42,407	+0.12(+0.43%)
Aug 28, 2018	27.34	27.36	27.25	27.30	85,854	+0.04(+0.14%)
Aug 27, 2018	27.25	27.31	27.22	27.26	96,314	+0.14(+0.51%)
Aug 24, 2018	27.06	27.15	27.04	27.12	83,087	+0.10(+0.38%)
Aug 23, 2018	27.00	27.05	26.96	27.02	151,679	-0.06(-0.22%)
Aug 22, 2018	27.13	27.14	27.08	27.08	56,690	-0.06(-0.22%)
Aug 21, 2018	27.15	27.17	27.12	27.14	40,769	+0.06(+0.23%)
Aug 20, 2018	27.04	27.11	27.02	27.08	78,712	+0.11(+0.39%)
Aug 17, 2018	26.84	27.05	26.83	26.97	57,130	+0.14(+0.52%)
Aug 16, 2018	26.73	26.90	26.69	26.83	166,641	+0.25(+0.94%)
Aug 15, 2018	26.59	26.60	26.41	26.58	68,302	-0.15(-0.57%)
Aug 14, 2018	26.65	26.74	26.64	26.74	59,760	+0.13(+0.51%)
Aug 13, 2018	26.71	26.75	26.57	26.60	71,418	-0.08(-0.32%)
Aug 10, 2018	26.70	26.79	26.62	26.69	65,901	-0.19(-0.69%)
Aug 09, 2018	26.91	26.94	26.85	26.87	35,332	-0.05(-0.19%)
Aug 08, 2018	26.93	26.93	26.85	26.92	44,406	-0.03(-0.11%)
Aug 07, 2018	26.96	26.99	26.88	26.95	102,038	+0.11(+0.39%)
Aug 06, 2018	26.80	26.87	26.74	26.85	36,538	+0.04(+0.16%)
Aug 03, 2018	26.69	26.80	26.66	26.80	61,634	+0.12(+0.44%)
Aug 02, 2018	26.47	26.71	26.42	26.69	131,745	+0.12(+0.44%)