Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2022	42.19	42.19	41.68	42.04	98,379	+0.03(+0.07%)
Mar 31, 2022	42.56	42.56	41.96	42.01	172,330	-0.56(-1.31%)
Mar 30, 2022	42.80	42.80	42.47	42.57	46,981	-0.24(-0.55%)
Mar 29, 2022	42.64	42.85	42.47	42.80	86,081	+0.52(+1.23%)
Mar 28, 2022	42.13	42.30	41.89	42.29	89,573	+0.09(+0.22%)
Mar 25, 2022	41.98	42.21	41.93	42.19	52,450	+0.30(+0.72%)
Mar 24, 2022	41.63	41.90	41.53	41.89	132,348	+0.47(+1.14%)
Mar 23, 2022	41.67	41.75	41.40	41.42	91,193	-0.38(-0.90%)
Mar 22, 2022	41.69	41.92	41.68	41.80	69,937	+0.33(+0.80%)
Mar 21, 2022	41.56	41.78	41.26	41.46	42,699	-0.05(-0.11%)
Mar 18, 2022	41.10	41.54	41.04	41.51	41,730	+0.31(+0.76%)
Mar 17, 2022	40.73	41.21	40.67	41.20	62,892	+0.38(+0.93%)
Mar 16, 2022	40.56	40.84	40.06	40.82	76,542	+0.63(+1.57%)
Mar 15, 2022	39.70	40.21	39.63	40.19	49,131	+0.67(+1.68%)
Mar 14, 2022	39.78	40.09	39.47	39.52	43,916	-0.08(-0.21%)
Mar 11, 2022	40.28	40.32	39.61	39.61	54,959	-0.37(-0.94%)
Mar 10, 2022	39.70	40.08	39.63	39.98	61,747	-0.27(-0.68%)
Mar 09, 2022	40.23	40.46	40.14	40.25	56,714	+0.77(+1.95%)
Mar 08, 2022	39.69	40.35	39.44	39.48	61,982	-0.22(-0.54%)
Mar 07, 2022	40.61	40.61	39.65	39.70	72,297	-0.93(-2.28%)
Mar 04, 2022	40.54	40.71	40.30	40.63	60,658	-0.27(-0.66%)
Mar 03, 2022	41.23	41.29	40.72	40.90	53,305	-0.08(-0.21%)
Mar 02, 2022	40.43	41.15	40.34	40.98	53,460	+0.79(+1.96%)