Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	21.12	21.12	20.82	20.87	108,914	-0.15(-0.72%)
Nov 30, 2016	21.10	21.10	21.01	21.02	142,318	+0.03(+0.15%)
Nov 29, 2016	21.14	21.14	20.86	20.99	168,505	+0.06(+0.29%)
Nov 28, 2016	21.05	21.05	20.93	20.93	127,088	-0.09(-0.44%)
Nov 25, 2016	21.02	21.06	20.96	21.02	74,626	+0.08(+0.40%)
Nov 23, 2016		20.94	20.94	20.94	0	-0.02(-0.09%)
Nov 22, 2016	20.96	20.96	20.88	20.96	208,828	+0.11(+0.52%)
Nov 21, 2016	20.82	20.87	20.78	20.85	101,823	+0.16(+0.80%)
Nov 18, 2016	20.77	20.77	20.68	20.69	227,336	-0.03(-0.16%)
Nov 17, 2016	20.74	20.74	20.65	20.72	75,987	+0.06(+0.29%)
Nov 16, 2016	20.66	20.70	20.64	20.66	84,500	-0.07(-0.33%)
Nov 15, 2016	20.69	20.74	20.53	20.73	89,906	+0.14(+0.66%)
Nov 14, 2016	20.56	20.61	20.50	20.59	78,224	+0.11(+0.55%)
Nov 11, 2016	20.47	20.51	20.37	20.48	63,589	-0.05(-0.25%)
Nov 10, 2016	20.59	20.64	20.40	20.53	106,367	+0.07(+0.33%)
Nov 09, 2016	20.05	20.54	20.03	20.46	36,899	+0.27(+1.36%)
Nov 08, 2016	20.09	20.24	20.03	20.19	15,630	+0.14(+0.70%)
Nov 07, 2016	19.92	20.07	19.92	20.05	28,570	+0.34(+1.72%)
Nov 04, 2016	19.76	19.84	19.69	19.71	10,385	-0.02(-0.08%)
Nov 03, 2016	19.84	19.85	19.72	19.73	8,402	-0.11(-0.57%)
Nov 02, 2016	19.79	19.86	19.77	19.84	17,691	-0.02(-0.08%)
Nov 01, 2016	20.08	20.13	19.78	19.85	39,551	-0.20(-0.99%)
Oct 31, 2016	20.11	20.12	20.04	20.05	29,518	+0.01(+0.03%)
Oct 28, 2016	20.11	20.19	20.00	20.05	20,251	-0.09(-0.43%)
Oct 27, 2016	20.30	20.30	20.12	20.13	12,439	-0.05(-0.24%)
Oct 26, 2016	20.11	20.25	20.08	20.18	8,657	+0.02(+0.08%)
Oct 25, 2016	20.17	20.25	20.13	20.17	51,498	-0.05(-0.26%)
Oct 24, 2016	20.23	20.27	20.17	20.22	24,802	+0.09(+0.46%)
Oct 21, 2016	20.09	20.16	20.06	20.13	10,633	-0.02(-0.08%)
Oct 20, 2016	20.17	20.18	20.11	20.14	24,536	-0.02(-0.12%)
Oct 19, 2016	20.19	20.21	20.12	20.17	15,491	+0.02(+0.12%)
Oct 18, 2016	20.17	20.18	20.08	20.14	12,000	+0.10(+0.48%)
Oct 17, 2016	20.16	20.16	20.05	20.05	5,738	-0.12(-0.60%)
Oct 14, 2016	20.29	20.29	20.17	20.17	13,774	+0.00(+0.00%)
Oct 13, 2016	20.09	20.21	20.00	20.17	34,801	-0.05(-0.24%)
Oct 12, 2016	20.21	20.25	20.17	20.21	28,905	+0.01(+0.04%)
Oct 11, 2016	20.46	20.46	20.13	20.21	52,375	-0.25(-1.21%)
Oct 10, 2016	20.50	20.55	20.45	20.45	34,139	+0.06(+0.29%)
Oct 07, 2016	20.46	20.46	20.30	20.39	26,245	-0.03(-0.14%)
Oct 06, 2016	20.44	20.46	20.35	20.42	18,599	-0.03(-0.16%)
Oct 05, 2016	20.37	20.50	20.37	20.46	38,904	+0.10(+0.47%)
Oct 04, 2016	20.49	20.54	20.30	20.36	34,319	-0.13(-0.63%)