Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	26.77	26.77	26.47	26.61	77,341	-0.09(-0.33%)
Jan 30, 2018	26.90	26.90	26.69	26.70	154,628	-0.37(-1.35%)
Jan 29, 2018	27.15	27.19	27.02	27.06	74,231	-0.09(-0.34%)
Jan 26, 2018	26.97	27.16	26.92	27.15	93,033	+0.33(+1.21%)
Jan 25, 2018	26.93	26.93	26.72	26.83	104,171	-0.04(-0.15%)
Jan 24, 2018	26.98	27.00	26.72	26.87	118,546	-0.04(-0.15%)
Jan 23, 2018	26.85	26.91	26.84	26.91	88,535	+0.07(+0.28%)
Jan 22, 2018	26.69	26.84	26.60	26.84	153,711	+0.17(+0.62%)
Jan 19, 2018	26.62	26.67	26.49	26.67	55,783	+0.11(+0.41%)
Jan 18, 2018	26.62	26.65	26.50	26.56	83,462	-0.06(-0.22%)
Jan 17, 2018	26.45	26.65	26.39	26.62	86,211	+0.27(+1.01%)
Jan 16, 2018	26.60	26.63	26.31	26.36	108,237	-0.08(-0.32%)
Jan 12, 2018		26.44	26.44	26.44	0	+0.24(+0.91%)
Jan 11, 2018	26.11	26.23	26.06	26.20	85,064	+0.15(+0.56%)
Jan 10, 2018		26.09		26.06	80,927	+0.01(+0.03%)
Jan 09, 2018	26.11	26.11	26.01	26.05	103,734	+0.02(+0.10%)
Jan 08, 2018	26.01	26.02	25.91	26.02	89,325	+0.06(+0.21%)
Jan 05, 2018	25.93	25.97	25.86	25.97	85,354	+0.14(+0.53%)
Jan 04, 2018	25.79	25.87	25.77	25.83	96,933	+0.08(+0.32%)
Jan 03, 2018	25.70	25.76	25.64	25.75	73,362	+0.05(+0.19%)
Jan 02, 2018	25.64	25.70	25.57	25.70	81,060	+0.22(+0.85%)
Dec 29, 2017		25.48	25.48	25.48	0	-0.07(-0.26%)
Dec 28, 2017	25.67	25.67	25.52	25.55	47,077	-0.02(-0.10%)
Dec 27, 2017	25.53	25.61	25.52	25.57	64,924	+0.00(+0.00%)
Dec 26, 2017	25.58	25.62	25.54	25.57	31,989	-0.00(-0.02%)
Dec 22, 2017	25.61	25.61	25.56	25.58	49,485	-0.00(-0.01%)
Dec 21, 2017	25.61	25.65	25.55	25.58	91,434	+0.07(+0.29%)
Dec 20, 2017	25.60	25.61	25.50	25.51	67,505	-0.02(-0.10%)
Dec 19, 2017	25.70	25.70	25.52	25.53	77,400	-0.12(-0.45%)
Dec 18, 2017	25.62	25.70	25.60	25.65	76,623	+0.20(+0.80%)
Dec 15, 2017	25.45	25.51	25.26	25.44	70,580	+0.18(+0.71%)
Dec 14, 2017	25.45	25.45	25.24	25.26	101,980	-0.16(-0.62%)
Dec 13, 2017	25.40	25.47	25.38	25.42	64,154	+0.07(+0.29%)
Dec 12, 2017	25.33	25.40	25.27	25.35	36,868	+0.08(+0.31%)
Dec 11, 2017	25.22	25.30	25.20	25.27	67,057	+0.08(+0.33%)
Dec 08, 2017	25.14	25.21	25.08	25.19	35,705	+0.14(+0.58%)
Dec 07, 2017	25.02	25.09	24.99	25.04	25,569	+0.03(+0.13%)
Dec 06, 2017	25.05	25.08	24.99	25.01	62,275	-0.03(-0.11%)
Dec 05, 2017	25.19	25.22	25.03	25.03	74,127	-0.12(-0.48%)
Dec 04, 2017	25.26	25.26	25.16	25.16	95,870	+0.07(+0.30%)
Dec 01, 2017	25.12	25.16	24.88	25.08	66,403	-0.02(-0.10%)
Nov 30, 2017	25.02	25.22	24.98	25.11	80,171	+0.18(+0.73%)
Nov 29, 2017	24.90	24.98	24.88	24.93	37,572	+0.09(+0.36%)
Nov 28, 2017	24.63	24.85	24.56	24.83	199,984	+0.28(+1.16%)
Nov 27, 2017	24.59	24.61	24.53	24.55	53,599	-0.03(-0.12%)
Nov 24, 2017	24.57	24.59	24.57	24.58	20,637	+0.01(+0.04%)
Nov 22, 2017	24.58	24.59	24.55	24.57	42,894	-0.01(-0.03%)
Nov 21, 2017	24.51	24.60	24.50	24.58	72,470	+0.14(+0.57%)
Nov 20, 2017	24.41	24.46	24.37	24.44	61,615	+0.07(+0.30%)
Nov 17, 2017	24.39	24.39	24.32	24.37	44,536	-0.01(-0.05%)
Nov 16, 2017	24.29	24.43	24.25	24.38	44,186	+0.18(+0.76%)
Nov 15, 2017	24.22	24.24	24.12	24.20	43,144	-0.06(-0.26%)
Nov 14, 2017	24.26	24.32	24.20	24.26	128,087	-0.09(-0.37%)
Nov 13, 2017	24.32	24.39	24.31	24.35	47,800	-0.02(-0.07%)
Nov 10, 2017	24.36	24.36	24.30	24.36	48,780	+0.00(+0.00%)
Nov 09, 2017	24.36	24.43	24.26	24.36	49,009	-0.12(-0.47%)
Nov 08, 2017	24.38	24.48	24.32	24.48	39,253	+0.11(+0.44%)
Nov 07, 2017	24.41	24.47	24.32	24.37	70,390	-0.02(-0.10%)
Nov 06, 2017	24.41	24.43	24.35	24.40	73,812	+0.02(+0.10%)
Nov 03, 2017	24.33	24.41	24.26	24.37	26,491	+0.05(+0.22%)
Nov 02, 2017	24.31	24.33	24.20	24.32	43,315	-0.00(-0.02%)