Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	23.19	23.19	23.08	23.13	39,478	+0.02(+0.07%)
Jun 29, 2017	23.28	23.28	22.97	23.11	76,464	-0.14(-0.60%)
Jun 28, 2017	23.20	23.29	23.19	23.25	716,190	+0.13(+0.57%)
Jun 27, 2017	23.25	23.27	23.11	23.12	40,696	-0.14(-0.60%)
Jun 26, 2017	23.24	23.34	23.24	23.26	51,491	+0.09(+0.37%)
Jun 23, 2017	23.15	23.21	23.10	23.17	57,736	+0.03(+0.14%)
Jun 22, 2017	23.10	23.20	23.09	23.14	47,393	+0.08(+0.34%)
Jun 21, 2017	23.17	23.18	23.06	23.06	33,572	-0.08(-0.35%)
Jun 20, 2017	23.31	23.31	23.15	23.15	43,697	-0.16(-0.70%)
Jun 19, 2017	23.22	23.31	23.19	23.31	39,185	+0.17(+0.74%)
Jun 16, 2017	23.12	23.14	23.02	23.14	27,289	+0.04(+0.18%)
Jun 15, 2017	23.03	23.10	22.98	23.10	33,301	-0.02(-0.11%)
Jun 14, 2017	23.28	23.28	23.08	23.12	95,858	-0.05(-0.21%)
Jun 13, 2017	23.20	23.21	23.12	23.17	47,227	+0.06(+0.25%)
Jun 12, 2017	23.08	23.12	23.04	23.11	44,236	+0.05(+0.21%)
Jun 09, 2017	23.05	23.12	22.99	23.06	32,730	+0.06(+0.25%)
Jun 08, 2017	22.97	23.05	22.94	23.01	22,362	+0.02(+0.08%)
Jun 07, 2017	23.02	23.02	22.90	22.99	45,636	+0.04(+0.17%)
Jun 06, 2017	22.96	23.01	22.90	22.95	34,211	-0.08(-0.33%)
Jun 05, 2017	23.09	23.09	22.98	23.02	83,800	-0.07(-0.28%)
Jun 02, 2017	23.04	23.11	23.01	23.09	79,676	+0.12(+0.54%)
Jun 01, 2017	22.86	22.99	22.81	22.96	28,312	+0.16(+0.70%)
May 31, 2017	22.84	22.86	22.74	22.80	34,467	-0.01(-0.04%)
May 30, 2017	22.80	22.84	22.78	22.81	36,259	+0.01(+0.04%)
May 26, 2017	22.80	22.84	22.77	22.80	21,681	-0.05(-0.21%)
May 25, 2017	22.81	22.88	22.80	22.85	41,805	+0.09(+0.39%)
May 24, 2017	22.79	22.79	22.69	22.76	39,326	+0.04(+0.18%)
May 23, 2017	22.73	22.74	22.68	22.72	39,009	+0.06(+0.29%)
May 22, 2017	22.60	22.67	22.56	22.66	31,405	+0.11(+0.50%)
May 19, 2017	22.46	22.61	22.46	22.54	24,817	+0.15(+0.69%)
May 18, 2017	22.33	22.47	22.28	22.39	65,845	+0.00(+0.00%)
May 17, 2017	22.56	22.61	22.36	22.39	166,345	-0.37(-1.61%)
May 16, 2017	22.79	22.79	22.70	22.76	51,453	+0.01(+0.04%)
May 15, 2017	22.70	22.78	22.69	22.75	50,822	+0.12(+0.54%)
May 12, 2017	22.64	22.64	22.58	22.63	34,395	-0.02(-0.11%)
May 11, 2017	22.74	22.74	22.56	22.65	49,056	-0.11(-0.46%)
May 10, 2017	22.71	22.76	22.70	22.76	60,916	+0.07(+0.29%)
May 09, 2017	22.83	22.83	22.67	22.69	54,662	-0.07(-0.33%)
May 08, 2017	22.77	22.79	22.72	22.76	43,747	+0.02(+0.07%)
May 05, 2017	22.69	22.75	22.64	22.75	40,077	+0.11(+0.50%)
May 04, 2017	22.71	22.71	22.55	22.63	131,237	-0.02(-0.09%)
May 03, 2017	22.64	22.67	22.60	22.65	36,721	-0.02(-0.11%)
May 02, 2017	22.74	22.74	22.65	22.68	47,512	-0.02(-0.09%)
May 01, 2017	22.76	22.76	22.64	22.70	36,285	+0.04(+0.18%)
Apr 28, 2017	22.76	22.76	22.60	22.66	28,465	-0.06(-0.25%)
Apr 27, 2017	22.78	22.78	22.67	22.71	43,024	+0.01(+0.04%)
Apr 26, 2017	22.76	22.80	22.69	22.71	57,816	-0.02(-0.07%)
Apr 25, 2017	22.71	22.78	22.69	22.72	87,489	+0.10(+0.45%)
Apr 24, 2017	22.64	22.64	22.56	22.62	59,019	+0.22(+0.96%)
Apr 21, 2017	22.50	22.50	22.37	22.41	47,229	-0.08(-0.36%)
Apr 20, 2017	22.44	22.52	22.41	22.49	37,707	+0.15(+0.65%)
Apr 19, 2017	22.50	22.50	22.34	22.34	28,579	-0.08(-0.36%)
Apr 18, 2017	22.42	22.46	22.33	22.42	33,255	-0.03(-0.15%)
Apr 17, 2017	22.39	22.47	22.35	22.46	31,357	+0.14(+0.62%)
Apr 13, 2017	22.42	22.47	22.31	22.32	23,052	-0.09(-0.40%)
Apr 12, 2017	22.50	22.50	22.41	22.41	63,950	-0.05(-0.20%)
Apr 11, 2017	22.49	22.49	22.36	22.45	62,871	-0.03(-0.12%)
Apr 10, 2017	22.53	22.59	22.43	22.48	91,404	-0.01(-0.04%)
Apr 07, 2017	22.52	22.55	22.45	22.49	42,817	-0.02(-0.09%)
Apr 06, 2017	22.47	22.54	22.44	22.51	30,840	+0.08(+0.38%)
Apr 05, 2017	22.60	22.67	22.41	22.42	41,216	-0.10(-0.42%)
Apr 04, 2017	22.43	22.54	22.43	22.52	24,433	+0.05(+0.21%)