Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	31.33	31.33	30.69	30.74	82,911	-0.59(-1.89%)
Jan 30, 2020	31.17	31.34	31.00	31.33	36,951	+0.04(+0.11%)
Jan 29, 2020	31.52	31.52	31.30	31.30	31,192	-0.08(-0.25%)
Jan 28, 2020	31.21	31.46	31.15	31.38	28,191	+0.32(+1.02%)
Jan 27, 2020	31.02	31.23	30.94	31.06	96,095	-0.56(-1.76%)
Jan 24, 2020	32.01	32.01	31.46	31.61	38,684	-0.32(-1.00%)
Jan 23, 2020	31.81	31.93	31.62	31.93	28,102	+0.11(+0.33%)
Jan 22, 2020	31.90	32.00	31.81	31.83	24,971	+0.04(+0.11%)
Jan 21, 2020	31.91	31.97	31.79	31.79	36,285	-0.11(-0.36%)
Jan 17, 2020	31.98	32.02	31.87	31.91	34,951	+0.04(+0.13%)
Jan 16, 2020	31.79	31.87	31.74	31.87	24,137	+0.25(+0.78%)
Jan 15, 2020	31.65	31.79	31.56	31.62	68,328	+0.01(+0.04%)
Jan 14, 2020	31.59	31.73	31.54	31.61	69,238	+0.07(+0.22%)
Jan 13, 2020	31.46	31.53	31.36	31.53	82,117	+0.20(+0.65%)
Jan 10, 2020	31.49	31.52	31.33	31.33	37,553	-0.12(-0.39%)
Jan 09, 2020	31.46	31.50	31.35	31.46	52,512	+0.15(+0.48%)
Jan 08, 2020	31.15	31.43	31.14	31.30	78,949	+0.17(+0.54%)
Jan 07, 2020	31.19	31.21	31.07	31.14	50,622	-0.06(-0.21%)
Jan 06, 2020	31.01	31.21	30.96	31.20	71,589	+0.02(+0.07%)
Jan 03, 2020	31.12	31.28	31.05	31.18	48,751	-0.13(-0.40%)
Jan 02, 2020	31.36	31.37	31.20	31.30	71,263	+0.14(+0.45%)
Dec 31, 2019	31.06	31.18	31.04	31.17	43,774	+0.08(+0.26%)
Dec 30, 2019	31.23	31.23	31.08	31.08	32,351	-0.12(-0.40%)
Dec 27, 2019	31.30	31.30	31.16	31.21	22,735	-0.01(-0.03%)
Dec 26, 2019	31.16	31.24	31.15	31.22	25,790	+0.11(+0.37%)
Dec 24, 2019	31.15	31.18	31.08	31.10	24,884	-0.01(-0.03%)
Dec 23, 2019	31.17	31.17	31.08	31.11	95,125	+0.04(+0.12%)
Dec 20, 2019	31.05	31.12	31.01	31.07	26,581	+0.19(+0.61%)
Dec 19, 2019	30.83	30.91	30.81	30.89	21,740	+0.05(+0.16%)
Dec 18, 2019	30.85	30.85	30.77	30.84	28,890	+0.00(+0.01%)
Dec 17, 2019	30.82	30.86	30.78	30.83	32,255	+0.07(+0.22%)
Dec 16, 2019	30.77	30.91	30.71	30.77	19,688	+0.20(+0.66%)
Dec 13, 2019	30.56	30.73	30.48	30.56	32,206	+0.00(+0.00%)
Dec 12, 2019	30.22	30.59	30.22	30.56	72,042	+0.33(+1.11%)
Dec 11, 2019	30.11	30.24	30.11	30.23	28,114	+0.11(+0.38%)
Dec 10, 2019	30.11	30.19	30.04	30.11	32,374	-0.04(-0.12%)
Dec 09, 2019	30.19	30.21	30.14	30.15	26,276	-0.05(-0.18%)
Dec 06, 2019	30.05	30.24	30.05	30.20	38,444	+0.32(+1.07%)
Dec 05, 2019	29.92	29.92	29.80	29.88	36,533	+0.03(+0.09%)
Dec 04, 2019	29.74	29.92	29.74	29.86	29,422	+0.24(+0.80%)
Dec 03, 2019	29.64	29.64	29.48	29.62	33,281	-0.26(-0.86%)
Dec 02, 2019	30.15	30.15	29.88	29.88	36,557	-0.20(-0.67%)
Nov 29, 2019	30.18	30.20	30.08	30.08	33,794	-0.11(-0.35%)
Nov 27, 2019	30.11	30.20	30.08	30.18	34,701	+0.13(+0.44%)
Nov 26, 2019	30.09	30.11	30.00	30.05	27,570	-0.03(-0.09%)
Nov 25, 2019	29.89	30.10	29.89	30.08	48,951	+0.26(+0.86%)
Nov 22, 2019	29.84	29.85	29.73	29.82	35,268	+0.05(+0.18%)
Nov 21, 2019	29.78	29.80	29.63	29.77	35,940	+0.01(+0.03%)
Nov 20, 2019	29.90	29.90	29.63	29.76	61,208	-0.18(-0.59%)
Nov 19, 2019	30.10	30.10	29.88	29.94	34,317	-0.05(-0.18%)
Nov 18, 2019	30.01	30.06	29.90	29.99	50,503	+0.01(+0.03%)
Nov 15, 2019	29.89	29.99	29.84	29.98	36,402	+0.26(+0.86%)
Nov 14, 2019	29.73	29.73	29.62	29.73	25,525	-0.01(-0.03%)
Nov 13, 2019	29.67	29.80	29.63	29.73	58,319	-0.02(-0.06%)
Nov 12, 2019	29.80	29.91	29.70	29.75	52,280	+0.02(+0.06%)
Nov 11, 2019	29.71	29.81	29.66	29.73	77,035	-0.09(-0.30%)
Nov 08, 2019	29.67	29.82	29.58	29.82	44,341	+0.13(+0.45%)
Nov 07, 2019	29.74	29.80	29.61	29.69	40,712	+0.18(+0.60%)
Nov 06, 2019	29.54	29.57	29.46	29.51	14,242	-0.03(-0.09%)
Nov 05, 2019	29.56	29.58	29.50	29.54	49,493	-0.00(-0.00%)
Nov 04, 2019	29.52	29.54	29.45	29.54	39,112	+0.21(+0.71%)