Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2017	22.62	22.62	22.40	22.47	64,054	-0.13(-0.57%)
Mar 31, 2017	22.63	22.67	22.60	22.60	59,784	-0.02(-0.11%)
Mar 30, 2017	22.59	22.66	22.53	22.63	32,547	+0.05(+0.22%)
Mar 29, 2017	22.54	22.60	22.47	22.58	72,349	+0.04(+0.20%)
Mar 28, 2017	22.38	22.55	22.36	22.53	33,953	+0.14(+0.64%)
Mar 27, 2017	22.21	22.40	22.21	22.39	46,211	+0.01(+0.06%)
Mar 24, 2017	22.45	22.50	22.31	22.38	82,590	-0.01(-0.06%)
Mar 23, 2017	22.42	22.50	22.35	22.39	55,313	-0.03(-0.14%)
Mar 22, 2017	22.33	22.42	22.29	22.42	72,799	+0.04(+0.18%)
Mar 21, 2017	22.76	22.76	22.35	22.38	110,944	-0.28(-1.22%)
Mar 20, 2017	22.71	22.73	22.61	22.66	57,457	-0.05(-0.20%)
Mar 17, 2017	22.73	22.77	22.67	22.71	41,290	-0.02(-0.08%)
Mar 16, 2017	22.88	22.88	22.69	22.72	160,509	-0.05(-0.20%)
Mar 15, 2017	22.62	22.80	22.58	22.77	51,344	+0.23(+1.03%)
Mar 14, 2017	22.59	22.59	22.50	22.54	44,898	-0.08(-0.34%)
Mar 13, 2017	22.78	22.78	22.58	22.62	63,642	-0.01(-0.05%)
Mar 10, 2017	22.66	22.67	22.55	22.63	131,953	+0.10(+0.44%)
Mar 09, 2017	22.56	22.58	22.44	22.53	46,981	+0.00(+0.02%)
Mar 08, 2017	22.58	22.62	22.51	22.52	64,783	-0.02(-0.11%)
Mar 07, 2017	22.59	22.60	22.49	22.55	96,906	-0.07(-0.32%)
Mar 06, 2017	22.68	22.68	22.55	22.62	91,967	-0.08(-0.36%)
Mar 03, 2017	22.72	22.73	22.64	22.70	38,451	+0.00(+0.00%)
Mar 02, 2017	22.81	22.81	22.70	22.70	46,754	-0.10(-0.44%)
Mar 01, 2017	22.79	22.85	22.68	22.80	126,696	+0.25(+1.13%)
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%)