Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	37.48	37.66	37.44	37.54	36,414	-0.22(-0.58%)
Oct 28, 2022	36.83	37.84	36.83	37.76	28,614	+1.04(+2.85%)
Oct 27, 2022	37.01	37.18	36.72	36.72	21,239	-0.16(-0.44%)
Oct 26, 2022	36.70	37.24	36.70	36.88	24,865	+0.07(+0.18%)
Oct 25, 2022	36.33	36.85	36.30	36.81	27,101	+0.47(+1.29%)
Oct 24, 2022	36.12	36.47	36.04	36.34	43,587	+0.37(+1.04%)
Oct 21, 2022	35.13	36.01	35.13	35.97	81,109	+0.84(+2.40%)
Oct 20, 2022	35.37	35.69	35.07	35.13	59,994	-0.21(-0.60%)
Oct 19, 2022	35.47	35.65	35.15	35.34	41,711	-0.28(-0.78%)
Oct 18, 2022	35.87	35.95	35.42	35.62	45,951	+0.31(+0.87%)
Oct 17, 2022	35.12	35.39	35.12	35.31	20,164	+0.74(+2.14%)
Oct 14, 2022	35.38	35.47	34.57	34.57	23,354	-0.61(-1.74%)
Oct 13, 2022	33.68	35.29	33.68	35.18	71,795	+0.89(+2.60%)
Oct 12, 2022	34.32	34.47	34.24	34.29	51,114	-0.09(-0.25%)
Oct 11, 2022	34.29	34.73	34.19	34.38	33,458	-0.05(-0.14%)
Oct 10, 2022	34.68	34.74	34.22	34.43	72,357	-0.24(-0.69%)
Oct 07, 2022	35.07	35.07	34.47	34.67	44,393	-0.75(-2.11%)
Oct 06, 2022	35.69	35.87	35.35	35.41	62,012	-0.39(-1.10%)
Oct 05, 2022	35.62	36.02	35.41	35.81	72,017	-0.07(-0.19%)
Oct 04, 2022	35.35	35.92	35.35	35.87	84,187	+1.00(+2.86%)
Oct 03, 2022	34.36	35.05	34.28	34.88	107,068	+0.87(+2.57%)
Sep 30, 2022	34.49	34.70	34.01	34.01	111,026	-0.57(-1.64%)
Sep 29, 2022	35.02	35.02	34.36	34.57	49,621	-0.74(-2.09%)
Sep 28, 2022	34.84	35.39	34.69	35.31	43,175	+0.56(+1.60%)
Sep 27, 2022	35.22	35.36	34.58	34.75	66,924	-0.15(-0.44%)
Sep 26, 2022	35.08	35.35	34.73	34.91	211,393	-0.38(-1.09%)
Sep 23, 2022	35.58	35.62	34.96	35.29	74,650	-0.70(-1.94%)
Sep 22, 2022	36.11	36.24	35.91	35.99	44,609	-0.18(-0.50%)
Sep 21, 2022	36.93	37.01	36.17	36.17	28,810	-0.55(-1.49%)
Sep 20, 2022	36.91	36.91	36.52	36.72	41,826	-0.49(-1.31%)
Sep 19, 2022	36.60	37.21	36.56	37.21	41,513	+0.25(+0.67%)
Sep 16, 2022	36.80	37.03	36.68	36.96	68,078	-0.23(-0.61%)
Sep 15, 2022	37.33	37.61	37.06	37.19	20,601	-0.29(-0.76%)
Sep 14, 2022	37.54	37.63	37.20	37.47	20,948	+0.09(+0.23%)
Sep 13, 2022	38.17	38.30	37.29	37.38	33,595	-1.53(-3.94%)
Sep 12, 2022	38.79	39.06	38.79	38.92	28,838	+0.42(+1.09%)
Sep 09, 2022	38.20	38.58	38.19	38.50	26,337	+0.60(+1.58%)
Sep 08, 2022	37.55	37.92	37.51	37.90	31,369	+0.14(+0.38%)
Sep 07, 2022	37.20	37.80	37.20	37.76	33,582	+0.54(+1.46%)
Sep 06, 2022	37.52	37.52	37.11	37.21	69,573	-0.13(-0.36%)
Sep 02, 2022	38.09	38.21	37.24	37.35	17,259	-0.40(-1.06%)
Sep 01, 2022	37.41	37.77	37.29	37.75	120,378	+0.11(+0.30%)
Aug 31, 2022	37.97	38.00	37.58	37.63	28,118	-0.22(-0.58%)
Aug 30, 2022	38.29	38.29	37.70	37.85	60,297	-0.30(-0.80%)
Aug 29, 2022	38.23	38.44	38.07	38.16	27,909	-0.35(-0.91%)
Aug 26, 2022	39.72	39.72	38.44	38.51	86,022	-1.04(-2.62%)
Aug 25, 2022	39.25	39.57	39.20	39.54	21,545	+0.46(+1.17%)
Aug 24, 2022	39.09	39.24	39.00	39.09	36,066	-0.10(-0.24%)
Aug 23, 2022	39.27	39.35	39.12	39.18	19,578	-0.10(-0.24%)
Aug 22, 2022	39.69	39.69	39.21	39.28	42,757	-0.79(-1.97%)
Aug 19, 2022	40.23	40.24	39.98	40.07	33,872	-0.31(-0.78%)
Aug 18, 2022	40.39	40.49	40.25	40.38	47,925	+0.05(+0.12%)
Aug 17, 2022	40.25	40.54	40.15	40.33	60,522	-0.22(-0.53%)
Aug 16, 2022	40.31	40.73	40.31	40.55	51,013	+0.16(+0.39%)
Aug 15, 2022	40.12	40.40	40.08	40.39	131,843	+0.12(+0.31%)
Aug 12, 2022	39.99	40.27	39.89	40.27	41,940	+0.47(+1.17%)
Aug 11, 2022	40.00	40.19	39.76	39.80	34,780	+0.10(+0.25%)
Aug 10, 2022	39.54	39.74	39.52	39.70	50,196	+0.68(+1.74%)
Aug 09, 2022	39.05	39.11	38.90	39.02	108,574	-0.07(-0.17%)
Aug 08, 2022	39.21	39.41	39.00	39.09	56,523	+0.02(+0.05%)
Aug 05, 2022	38.77	39.08	38.77	39.07	43,449	-0.02(-0.06%)
Aug 04, 2022	39.13	39.16	39.02	39.09	35,310	-0.06(-0.16%)
Aug 03, 2022	38.82	39.27	38.81	39.15	36,000	+0.51(+1.33%)
Aug 02, 2022	38.91	39.07	38.61	38.64	42,726	-0.42(-1.07%)