Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	32.29	32.29	32.06	32.17	21,549	-0.18(-0.56%)
Nov 27, 2020	32.38	32.44	32.30	32.35	9,871	+0.01(+0.03%)
Nov 25, 2020	32.40	32.40	32.21	32.34	12,613	-0.10(-0.29%)
Nov 24, 2020	32.06	32.46	32.05	32.44	28,395	+0.61(+1.90%)
Nov 23, 2020	31.72	31.89	31.67	31.83	26,406	+0.21(+0.66%)
Nov 20, 2020	31.68	31.72	31.62	31.62	17,658	-0.12(-0.37%)
Nov 19, 2020	31.58	31.76	31.48	31.74	17,096	+0.07(+0.23%)
Nov 18, 2020	32.03	32.13	31.67	31.67	27,146	-0.31(-0.97%)
Nov 17, 2020	31.90	32.09	31.76	31.98	38,590	-0.15(-0.48%)
Nov 16, 2020	31.98	32.14	31.87	32.13	147,310	+0.48(+1.53%)
Nov 13, 2020	31.41	31.74	31.41	31.65	36,084	+0.47(+1.52%)
Nov 12, 2020	31.41	31.43	31.03	31.17	37,805	-0.39(-1.24%)
Nov 11, 2020	31.61	31.63	31.41	31.56	31,474	+0.16(+0.52%)
Nov 10, 2020	31.25	31.46	31.14	31.40	31,302	+0.26(+0.85%)
Nov 09, 2020	31.68	31.83	31.14	31.14	71,021	+0.67(+2.21%)
Nov 06, 2020	30.54	30.55	30.39	30.46	46,174	-0.05(-0.18%)
Nov 05, 2020	30.36	30.62	30.31	30.52	26,638	+0.65(+2.17%)
Nov 04, 2020	29.77	30.30	29.69	29.87	56,025	+0.26(+0.86%)
Nov 03, 2020	29.39	29.73	29.39	29.61	12,107	+0.58(+2.01%)
Nov 02, 2020	29.02	29.13	28.84	29.03	48,398	+0.42(+1.47%)
Oct 30, 2020	28.63	28.75	28.32	28.61	42,116	-0.24(-0.82%)
Oct 29, 2020	28.57	29.09	28.39	28.85	64,557	+0.30(+1.04%)
Oct 28, 2020	28.98	29.12	28.54	28.55	34,922	-0.99(-3.35%)
Oct 27, 2020	29.79	29.79	29.52	29.54	20,165	-0.21(-0.70%)
Oct 26, 2020	30.09	30.10	29.50	29.75	91,950	-0.55(-1.80%)
Oct 23, 2020	30.40	30.40	30.16	30.30	24,239	+0.01(+0.03%)
Oct 22, 2020	30.08	30.32	30.01	30.29	16,036	+0.24(+0.79%)
Oct 21, 2020	30.13	30.27	30.05	30.05	17,540	-0.15(-0.51%)
Oct 20, 2020	30.22	30.47	30.12	30.21	63,643	+0.09(+0.30%)
Oct 19, 2020	30.65	30.68	30.07	30.12	44,048	-0.44(-1.43%)
Oct 16, 2020	30.60	30.71	30.55	30.55	43,213	+0.05(+0.18%)
Oct 15, 2020	30.14	30.51	30.14	30.50	18,731	-0.03(-0.09%)
Oct 14, 2020	30.68	30.82	30.51	30.53	14,718	-0.15(-0.48%)
Oct 13, 2020	30.89	30.89	30.59	30.67	28,511	-0.23(-0.74%)
Oct 12, 2020	30.64	30.96	30.64	30.90	21,889	+0.42(+1.39%)
Oct 09, 2020	30.54	30.60	30.44	30.48	26,103	+0.10(+0.32%)
Oct 08, 2020	30.29	30.39	30.23	30.38	16,073	+0.21(+0.70%)
Oct 07, 2020	29.90	30.22	29.79	30.17	78,592	+0.49(+1.66%)
Oct 06, 2020	30.04	30.25	29.63	29.68	35,496	-0.31(-1.03%)
Oct 05, 2020	29.64	30.00	29.64	29.99	50,242	+0.52(+1.76%)
Oct 02, 2020	29.20	29.62	29.03	29.47	90,594	-0.13(-0.43%)
Oct 01, 2020	29.74	29.77	29.44	29.60	23,304	+0.01(+0.03%)
Sep 30, 2020	29.40	29.81	29.40	29.59	76,245	+0.28(+0.96%)
Sep 29, 2020	29.53	29.53	29.27	29.30	15,711	-0.23(-0.77%)
Sep 28, 2020	29.46	29.62	29.40	29.53	54,543	+0.45(+1.54%)
Sep 25, 2020	28.57	29.12	28.56	29.08	46,065	+0.36(+1.27%)
Sep 24, 2020	28.47	28.96	28.39	28.72	34,974	+0.14(+0.48%)
Sep 23, 2020	29.34	29.34	28.57	28.58	32,291	-0.62(-2.12%)
Sep 22, 2020	29.13	29.26	28.95	29.20	22,046	+0.15(+0.53%)
Sep 21, 2020	29.12	29.12	28.63	29.05	42,791	-0.46(-1.58%)
Sep 18, 2020	29.83	29.83	29.35	29.51	16,342	-0.22(-0.74%)
Sep 17, 2020	29.51	29.93	29.51	29.73	39,408	-0.23(-0.76%)
Sep 16, 2020	30.11	30.32	29.95	29.96	26,313	-0.06(-0.21%)
Sep 15, 2020	30.08	30.21	29.98	30.02	88,082	+0.13(+0.42%)
Sep 14, 2020	29.76	30.02	29.66	29.90	30,720	+0.39(+1.32%)
Sep 11, 2020	29.54	29.64	29.31	29.51	20,867	+0.09(+0.31%)
Sep 10, 2020	30.04	30.05	29.37	29.42	31,885	-0.51(-1.69%)
Sep 09, 2020	29.72	30.11	29.71	29.92	34,111	+0.61(+2.07%)
Sep 08, 2020	29.82	29.82	29.32	29.32	35,957	-0.78(-2.60%)
Sep 04, 2020	30.27	30.35	29.55	30.10	112,730	-0.06(-0.21%)
Sep 03, 2020	30.92	31.05	30.02	30.16	124,102	-0.90(-2.90%)
Sep 02, 2020	30.73	31.07	30.70	31.07	34,913	+0.44(+1.45%)