Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	36.61	36.99	36.40	36.76	49,406	-0.29(-0.79%)
Jun 29, 2022	37.11	37.18	36.92	37.05	27,290	-0.05(-0.13%)
Jun 28, 2022	37.84	38.06	37.09	37.10	50,788	-0.53(-1.42%)
Jun 27, 2022	37.79	37.84	37.52	37.63	34,333	+0.00(+0.00%)
Jun 24, 2022	36.93	37.68	36.93	37.63	61,124	+0.95(+2.59%)
Jun 23, 2022	36.57	36.69	36.22	36.68	37,018	+0.28(+0.76%)
Jun 22, 2022	36.04	36.73	36.04	36.40	75,788	-0.10(-0.26%)
Jun 21, 2022	36.22	36.61	36.22	36.50	102,858	+0.75(+2.10%)
Jun 17, 2022	35.79	36.01	35.47	35.75	101,209	+0.03(+0.09%)
Jun 16, 2022	35.94	35.97	35.54	35.72	107,121	-1.03(-2.80%)
Jun 15, 2022	36.69	37.12	36.29	36.75	201,772	+0.35(+0.96%)
Jun 14, 2022	36.75	36.80	36.13	36.40	80,373	-0.18(-0.49%)
Jun 13, 2022	36.95	37.03	36.39	36.58	77,514	-1.25(-3.29%)
Jun 10, 2022	38.23	38.23	37.79	37.82	35,350	-0.92(-2.39%)
Jun 09, 2022	39.36	39.54	38.73	38.75	27,432	-0.82(-2.07%)
Jun 08, 2022	39.87	39.89	39.50	39.57	29,999	-0.43(-1.09%)
Jun 07, 2022	39.34	40.03	39.34	40.00	31,793	+0.33(+0.83%)
Jun 06, 2022	40.03	40.03	39.58	39.67	34,438	+0.02(+0.05%)
Jun 03, 2022	39.72	39.90	39.62	39.65	56,437	-0.42(-1.04%)
Jun 02, 2022	39.60	40.09	39.42	40.07	42,607	+0.41(+1.02%)
Jun 01, 2022	40.10	40.17	39.38	39.66	59,050	-0.29(-0.73%)
May 31, 2022	39.97	40.15	39.66	39.95	36,328	-0.20(-0.49%)
May 27, 2022	39.67	40.15	39.65	40.15	72,214	+0.65(+1.65%)
May 26, 2022	39.02	39.63	39.02	39.50	61,343	+0.56(+1.43%)
May 25, 2022	38.46	39.11	38.46	38.95	95,750	+0.34(+0.88%)
May 24, 2022	38.42	38.70	37.95	38.61	37,020	+0.00(+0.00%)
May 23, 2022	38.28	38.73	38.23	38.61	29,761	+0.64(+1.69%)
May 20, 2022	38.18	38.22	37.21	37.96	81,676	+0.10(+0.27%)
May 19, 2022	37.87	38.21	37.74	37.86	74,042	-0.43(-1.13%)
May 18, 2022	39.16	39.17	38.15	38.29	118,106	-1.35(-3.40%)
May 17, 2022	39.45	39.66	39.24	39.64	66,377	+0.78(+2.02%)
May 16, 2022	38.74	39.16	38.56	38.86	68,924	+0.04(+0.10%)
May 13, 2022	38.53	38.88	38.44	38.82	49,790	+0.63(+1.66%)
May 12, 2022	37.90	38.35	37.59	38.19	72,089	+0.10(+0.27%)
May 11, 2022	38.46	39.02	38.07	38.09	67,575	-0.46(-1.20%)
May 10, 2022	39.20	39.20	38.28	38.55	85,883	-0.15(-0.39%)
May 09, 2022	39.04	39.05	38.54	38.70	83,582	-0.73(-1.84%)
May 06, 2022	39.41	39.63	39.04	39.43	81,391	-0.25(-0.62%)
May 05, 2022	40.58	40.58	39.40	39.67	114,509	-1.19(-2.91%)
May 04, 2022	39.92	40.93	39.71	40.86	247,183	+1.11(+2.80%)
May 03, 2022	39.73	40.03	39.51	39.75	74,349	+0.11(+0.29%)
May 02, 2022	39.45	39.73	38.87	39.63	120,810	+0.29(+0.74%)
Apr 29, 2022	40.42	40.44	39.27	39.34	128,983	-1.28(-3.16%)
Apr 28, 2022	40.25	40.72	39.86	40.62	79,078	+0.80(+2.01%)
Apr 27, 2022	39.93	40.29	39.75	39.82	126,932	+0.02(+0.05%)
Apr 26, 2022	40.46	40.55	39.74	39.80	84,086	-0.90(-2.20%)
Apr 25, 2022	40.43	40.74	39.83	40.70	124,578	+0.09(+0.23%)
Apr 22, 2022	41.56	41.56	40.54	40.61	146,534	-1.02(-2.45%)
Apr 21, 2022	42.37	42.43	41.58	41.63	73,541	-0.39(-0.92%)
Apr 20, 2022	41.95	42.18	41.92	42.01	113,955	+0.28(+0.68%)
Apr 19, 2022	41.20	41.80	41.20	41.73	85,795	+0.59(+1.42%)
Apr 18, 2022	41.19	41.34	41.00	41.14	113,151	-0.08(-0.18%)
Apr 14, 2022	41.54	41.63	41.22	41.22	73,253	-0.28(-0.68%)
Apr 13, 2022	41.19	41.54	41.14	41.50	64,531	+0.30(+0.73%)
Apr 12, 2022	41.58	41.79	41.11	41.20	62,433	-0.12(-0.30%)
Apr 11, 2022	41.77	41.77	41.29	41.32	108,946	-0.48(-1.15%)
Apr 08, 2022	41.80	42.05	41.63	41.80	54,992	+0.06(+0.14%)
Apr 07, 2022	41.57	41.92	41.33	41.75	52,298	+0.08(+0.20%)
Apr 06, 2022	41.58	41.81	41.42	41.66	44,491	-0.14(-0.34%)
Apr 05, 2022	42.18	42.38	41.73	41.80	59,004	-0.43(-1.03%)
Apr 04, 2022	42.07	42.26	41.87	42.24	57,426	+0.20(+0.47%)