Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	24.21	24.28	23.65	23.71	49,215	-0.43(-1.79%)
Mar 30, 2020	23.65	24.24	23.51	24.14	127,061	+0.64(+2.71%)
Mar 27, 2020	23.37	24.19	23.21	23.51	72,976	-0.73(-3.00%)
Mar 26, 2020	22.83	24.28	22.83	24.23	158,572	+1.50(+6.60%)
Mar 25, 2020	22.76	23.69	22.23	22.73	152,432	+0.38(+1.69%)
Mar 24, 2020	21.39	22.42	21.37	22.36	182,000	+1.89(+9.22%)
Mar 23, 2020	20.90	21.02	19.98	20.47	137,007	-0.73(-3.44%)
Mar 20, 2020	22.25	22.53	21.20	21.20	430,071	-0.91(-4.10%)
Mar 19, 2020	21.86	22.64	21.16	22.10	209,530	+0.30(+1.38%)
Mar 18, 2020	21.74	22.66	21.05	21.80	195,770	-1.46(-6.27%)
Mar 17, 2020	22.64	23.54	21.93	23.26	147,256	+0.71(+3.14%)
Mar 16, 2020	22.11	23.78	21.45	22.55	129,460	-2.48(-9.91%)
Mar 13, 2020	24.41	25.04	23.19	25.03	162,317	+2.05(+8.90%)
Mar 12, 2020	23.86	24.74	22.99	22.99	236,784	-2.82(-10.93%)
Mar 11, 2020	26.50	26.54	25.51	25.81	907,161	-1.25(-4.61%)
Mar 10, 2020	26.77	27.07	25.74	27.05	89,488	+1.17(+4.51%)
Mar 09, 2020	25.99	28.14	25.73	25.89	207,131	-2.25(-8.01%)
Mar 06, 2020	27.71	28.31	27.63	28.14	58,818	-0.46(-1.61%)
Mar 05, 2020	28.77	29.15	28.41	28.60	53,700	-0.90(-3.07%)
Mar 04, 2020	28.93	29.50	28.73	29.50	45,005	+1.12(+3.93%)
Mar 03, 2020	29.31	29.52	28.18	28.39	93,827	-0.77(-2.64%)
Mar 02, 2020	28.18	29.19	27.88	29.16	152,094	+1.19(+4.27%)
Feb 28, 2020	27.42	28.10	27.13	27.96	260,386	-0.33(-1.16%)
Feb 27, 2020	29.00	29.39	28.29	28.29	229,671	-1.26(-4.28%)
Feb 26, 2020	29.86	30.20	29.55	29.55	73,921	-0.14(-0.48%)
Feb 25, 2020	30.78	30.87	29.59	29.70	156,466	-1.01(-3.28%)
Feb 24, 2020	30.85	31.06	30.56	30.70	132,810	-1.03(-3.26%)
Feb 21, 2020	31.88	31.88	31.68	31.74	95,241	-0.27(-0.86%)
Feb 20, 2020	32.01	32.10	31.79	32.01	31,857	-0.04(-0.14%)
Feb 19, 2020	32.01	32.12	31.99	32.06	41,106	+0.10(+0.32%)
Feb 18, 2020	31.99	32.08	31.79	31.95	54,654	-0.13(-0.40%)
Feb 14, 2020	32.13	32.15	32.01	32.08	23,753	-0.02(-0.06%)
Feb 13, 2020	32.17	32.24	32.05	32.10	32,414	-0.14(-0.44%)
Feb 12, 2020	32.18	32.25	32.13	32.24	26,968	+0.22(+0.69%)
Feb 11, 2020	32.05	32.21	31.97	32.02	28,216	+0.11(+0.36%)
Feb 10, 2020	31.70	31.93	31.65	31.91	32,339	+0.18(+0.58%)
Feb 07, 2020	31.86	31.87	31.71	31.72	25,111	-0.27(-0.85%)
Feb 06, 2020	31.95	31.99	31.83	31.99	91,344	+0.20(+0.64%)
Feb 05, 2020	31.69	31.83	31.61	31.79	36,818	+0.45(+1.44%)
Feb 04, 2020	31.28	31.55	31.25	31.34	74,586	+0.40(+1.29%)
Feb 03, 2020	30.83	31.12	30.83	30.94	30,094	+0.20(+0.66%)
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%)