Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.69	43.80	43.45	43.63	41,676	-0.11(-0.26%)
Dec 28, 2023	43.69	43.82	43.67	43.74	56,140	+0.07(+0.17%)
Dec 27, 2023	43.55	43.74	43.55	43.67	15,368	+0.12(+0.27%)
Dec 26, 2023	43.39	43.69	43.35	43.55	19,214	+0.16(+0.37%)
Dec 22, 2023	43.40	43.61	43.37	43.39	19,887	+0.03(+0.07%)
Dec 21, 2023	43.20	43.36	42.95	43.36	22,715	+0.49(+1.14%)
Dec 20, 2023	43.47	43.57	42.87	42.87	23,926	-0.69(-1.57%)
Dec 19, 2023	43.26	43.57	43.26	43.56	41,230	+0.34(+0.78%)
Dec 18, 2023	43.30	43.41	43.19	43.22	25,082	+0.10(+0.23%)
Dec 15, 2023	43.17	43.33	43.03	43.12	34,213	-0.08(-0.17%)
Dec 14, 2023	43.12	43.40	43.04	43.20	37,796	+0.41(+0.97%)
Dec 13, 2023	42.13	42.84	42.12	42.78	33,529	+0.62(+1.48%)
Dec 12, 2023	42.12	42.27	41.96	42.16	25,293	+0.02(+0.05%)
Dec 11, 2023	41.85	42.14	41.85	42.14	27,846	+0.30(+0.71%)
Dec 08, 2023	41.64	41.95	41.64	41.85	15,094	+0.12(+0.29%)
Dec 07, 2023	41.59	41.79	41.55	41.73	19,448	+0.17(+0.40%)
Dec 06, 2023	41.76	41.82	41.47	41.56	19,433	-0.07(-0.17%)
Dec 05, 2023	41.64	41.75	41.61	41.63	17,015	-0.18(-0.43%)
Dec 04, 2023	41.55	41.82	41.55	41.81	22,961	-0.00(-0.01%)
Dec 01, 2023	41.43	41.81	41.35	41.81	16,901	+0.33(+0.81%)
Nov 30, 2023	41.33	41.48	41.21	41.48	20,683	+0.22(+0.53%)
Nov 29, 2023	41.35	41.47	41.20	41.26	21,913	+0.06(+0.14%)
Nov 28, 2023	41.08	41.37	41.06	41.20	12,595	+0.08(+0.20%)
Nov 27, 2023	41.13	41.21	41.07	41.12	14,527	-0.12(-0.29%)
Nov 24, 2023	41.10	41.24	41.10	41.23	7,056	+0.16(+0.39%)
Nov 22, 2023	41.06	41.16	41.01	41.08	15,513	+0.12(+0.29%)
Nov 21, 2023	40.99	40.99	40.87	40.96	17,685	-0.12(-0.29%)
Nov 20, 2023	40.79	41.18	40.79	41.08	25,701	+0.21(+0.52%)
Nov 17, 2023	40.80	40.95	40.76	40.86	20,771	+0.12(+0.30%)
Nov 16, 2023	40.68	40.84	40.53	40.74	39,751	+0.04(+0.10%)
Nov 15, 2023	40.54	40.83	40.54	40.70	19,035	+0.23(+0.56%)
Nov 14, 2023	40.12	40.57	40.06	40.47	64,328	+0.77(+1.95%)
Nov 13, 2023	39.70	39.78	39.60	39.70	33,179	-0.12(-0.31%)
Nov 10, 2023	39.48	39.83	39.31	39.82	26,703	+0.51(+1.31%)
Nov 09, 2023	39.74	39.74	39.28	39.31	35,370	-0.39(-0.99%)
Nov 08, 2023	39.84	39.84	39.57	39.70	17,758	-0.06(-0.15%)
Nov 07, 2023	39.86	39.86	39.62	39.76	48,387	+0.02(+0.06%)
Nov 06, 2023	39.77	39.81	39.60	39.73	32,367	-0.09(-0.23%)
Nov 03, 2023	39.61	39.91	39.61	39.82	18,682	+0.38(+0.96%)
Nov 02, 2023	38.94	39.47	38.94	39.45	22,516	+0.77(+1.99%)
Nov 01, 2023	38.51	38.74	38.42	38.68	21,472	+0.26(+0.68%)
Oct 31, 2023	38.21	38.41	38.11	38.41	14,861	+0.18(+0.47%)
Oct 30, 2023	37.97	38.31	37.97	38.23	18,110	+0.48(+1.28%)
Oct 27, 2023	38.14	38.14	37.66	37.75	20,442	-0.43(-1.12%)
Oct 26, 2023	38.41	38.42	38.13	38.18	12,202	-0.34(-0.88%)
Oct 25, 2023	38.66	38.75	38.42	38.52	16,635	-0.23(-0.58%)
Oct 24, 2023	38.58	38.78	38.52	38.74	16,469	+0.34(+0.89%)
Oct 23, 2023	38.51	38.75	38.40	38.40	17,078	-0.31(-0.80%)
Oct 20, 2023	38.96	39.00	38.66	38.71	17,366	-0.34(-0.86%)
Oct 19, 2023	39.34	39.44	38.95	39.05	14,465	-0.29(-0.75%)
Oct 18, 2023	39.58	39.61	39.34	39.34	26,141	-0.36(-0.91%)
Oct 17, 2023	39.45	39.89	39.45	39.70	19,682	-0.01(-0.04%)
Oct 16, 2023	39.47	39.76	39.47	39.72	14,382	+0.39(+0.99%)
Oct 13, 2023	39.55	39.65	39.24	39.33	13,198	-0.08(-0.20%)
Oct 12, 2023	39.62	39.62	39.18	39.41	23,263	-0.21(-0.52%)
Oct 11, 2023	39.60	39.66	39.35	39.61	27,908	+0.10(+0.24%)
Oct 10, 2023	39.48	39.74	39.43	39.52	19,276	+0.17(+0.43%)
Oct 09, 2023	38.92	39.39	38.92	39.35	20,222	+0.31(+0.81%)
Oct 06, 2023	38.54	39.25	38.40	39.03	38,861	+0.25(+0.64%)
Oct 05, 2023	38.71	38.79	38.51	38.78	21,936	+0.02(+0.06%)
Oct 04, 2023	38.68	38.76	38.40	38.76	20,730	+0.10(+0.27%)
Oct 03, 2023	38.89	39.01	38.56	38.66	28,901	-0.44(-1.12%)