Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	22.61	22.61	22.49	22.55	52,270	-0.06(-0.26%)
Feb 27, 2017	22.55	22.61	22.55	22.60	72,941	+0.05(+0.22%)
Feb 24, 2017	22.46	22.55	22.45	22.55	26,280	+0.02(+0.11%)
Feb 23, 2017	22.57	22.58	22.47	22.53	87,319	+0.03(+0.14%)
Feb 22, 2017	22.49	22.51	22.45	22.50	68,229	-0.02(-0.07%)
Feb 21, 2017	22.47	22.54	22.41	22.51	57,974	+0.14(+0.61%)
Feb 17, 2017		22.38	22.38	22.38	0	-0.00(-0.00%)
Feb 16, 2017	22.39	22.41	22.30	22.38	45,484	+0.00(+0.00%)
Feb 15, 2017	22.30	22.39	22.24	22.38	87,695	+0.12(+0.55%)
Feb 14, 2017	22.20	22.26	22.13	22.25	33,124	+0.09(+0.39%)
Feb 13, 2017	22.30	22.30	22.10	22.17	58,333	+0.12(+0.55%)
Feb 10, 2017	22.04	22.06	21.98	22.05	45,995	+0.08(+0.37%)
Feb 09, 2017	21.97	22.00	21.89	21.97	22,684	+0.10(+0.45%)
Feb 08, 2017	22.18	22.18	21.78	21.87	42,028	-0.01(-0.04%)
Feb 07, 2017	21.94	21.94	21.84	21.88	60,431	+0.01(+0.04%)
Feb 06, 2017	21.91	21.91	21.83	21.87	62,940	-0.03(-0.15%)
Feb 03, 2017	21.77	21.93	21.77	21.90	70,945	+0.18(+0.82%)
Feb 02, 2017	21.71	21.75	21.65	21.72	28,005	+0.02(+0.11%)
Feb 01, 2017	21.77	21.77	21.63	21.70	41,128	+0.03(+0.15%)
Jan 31, 2017	21.64	21.68	21.56	21.67	36,666	-0.02(-0.11%)
Jan 30, 2017	21.78	21.78	21.59	21.69	34,192	-0.12(-0.54%)
Jan 27, 2017	21.84	21.84	21.78	21.81	67,255	-0.02(-0.09%)
Jan 26, 2017	21.92	21.92	21.81	21.83	53,205	-0.06(-0.29%)
Jan 25, 2017	21.80	21.91	21.80	21.89	217,711	+0.19(+0.85%)
Jan 24, 2017	21.57	21.72	21.57	21.71	39,737	+0.18(+0.82%)
Jan 23, 2017	21.72	21.72	21.46	21.53	55,019	-0.04(-0.19%)
Jan 20, 2017	21.53	21.61	21.52	21.57	19,153	+0.11(+0.53%)
Jan 19, 2017	21.59	21.59	21.43	21.46	39,063	-0.05(-0.23%)
Jan 18, 2017	21.55	21.55	21.47	21.51	27,727	-0.01(-0.04%)
Jan 17, 2017	21.54	21.59	21.50	21.52	125,279	-0.06(-0.26%)
Jan 13, 2017		21.57	21.57	21.57	0	+0.03(+0.13%)
Jan 12, 2017	21.59	21.59	21.40	21.54	43,857	-0.04(-0.20%)
Jan 11, 2017	21.56	21.59	21.48	21.59	56,558	+0.04(+0.16%)
Jan 10, 2017	21.59	21.64	21.52	21.55	52,152	-0.02(-0.09%)
Jan 09, 2017	21.67	21.67	21.57	21.57	64,595	-0.10(-0.48%)
Jan 06, 2017	21.64	21.72	21.54	21.68	71,583	+0.04(+0.19%)
Jan 05, 2017	21.68	21.68	21.55	21.64	72,283	-0.02(-0.07%)
Jan 04, 2017	21.63	21.65	21.59	21.65	68,313	+0.12(+0.56%)
Jan 03, 2017	21.59	21.59	21.39	21.53	73,064	+0.17(+0.79%)
Dec 30, 2016		21.36	21.36	21.36	0	-0.07(-0.34%)
Dec 29, 2016	21.43	21.45	21.38	21.43	55,844	+0.06(+0.26%)
Dec 28, 2016	21.58	21.58	21.38	21.38	49,254	-0.19(-0.90%)
Dec 27, 2016	21.59	21.61	21.55	21.57	51,149	+0.06(+0.30%)
Dec 23, 2016		21.51	21.51	21.51	0	+0.02(+0.07%)
Dec 22, 2016	21.58	21.58	21.43	21.49	73,628	-0.05(-0.22%)
Dec 21, 2016	21.61	21.61	21.54	21.54	65,193	-0.04(-0.19%)
Dec 20, 2016	21.58	21.59	21.53	21.58	126,080	+0.06(+0.30%)
Dec 19, 2016	21.50	21.53	21.46	21.51	44,940	+0.12(+0.54%)
Dec 16, 2016	21.50	21.51	21.39	21.40	63,948	-0.07(-0.31%)
Dec 15, 2016	21.49	21.55	21.35	21.47	160,394	+0.06(+0.26%)
Dec 14, 2016	21.68	21.68	21.38	21.41	147,157	-0.22(-1.04%)
Dec 13, 2016	21.63	21.68	21.55	21.63	57,075	+0.14(+0.63%)
Dec 12, 2016	21.56	21.59	21.47	21.50	71,873	-0.02(-0.11%)
Dec 09, 2016	21.51	21.54	21.46	21.52	180,340	+0.07(+0.34%)
Dec 08, 2016	21.47	21.53	21.34	21.45	165,346	+0.06(+0.26%)
Dec 07, 2016	21.96	21.96	21.08	21.39	98,885	+0.28(+1.33%)
Dec 06, 2016	21.10	21.11	20.99	21.11	91,656	+0.10(+0.45%)
Dec 05, 2016	21.03	21.06	20.96	21.02	76,583	+0.11(+0.50%)
Dec 02, 2016	20.90	20.96	20.84	20.91	88,341	+0.04(+0.19%)