Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	29.11	29.11	28.91	29.04	27,575	-0.09(-0.30%)
Oct 30, 2019	29.12	29.18	28.99	29.13	37,916	-0.04(-0.15%)
Oct 29, 2019	29.12	29.22	29.09	29.17	20,875	+0.05(+0.17%)
Oct 28, 2019	29.06	29.21	29.06	29.12	38,790	+0.14(+0.50%)
Oct 25, 2019	28.81	29.02	28.81	28.98	23,134	+0.16(+0.55%)
Oct 24, 2019	28.96	28.96	28.75	28.82	24,777	-0.06(-0.21%)
Oct 23, 2019	28.80	28.88	28.76	28.88	23,043	+0.08(+0.28%)
Oct 22, 2019	28.83	28.97	28.79	28.80	30,011	+0.04(+0.15%)
Oct 21, 2019	28.73	28.78	28.69	28.76	27,366	+0.18(+0.62%)
Oct 18, 2019	28.61	28.66	28.48	28.58	34,134	-0.04(-0.15%)
Oct 17, 2019	28.65	28.70	28.56	28.62	37,611	+0.09(+0.31%)
Oct 16, 2019	28.55	28.64	28.49	28.54	31,779	-0.01(-0.03%)
Oct 15, 2019	28.39	28.66	28.34	28.54	73,786	+0.24(+0.84%)
Oct 14, 2019	28.31	28.36	28.28	28.31	14,377	-0.05(-0.19%)
Oct 11, 2019	28.30	28.53	28.30	28.36	54,547	+0.40(+1.42%)
Oct 10, 2019	27.76	28.10	27.76	27.96	21,704	+0.17(+0.60%)
Oct 09, 2019	27.76	27.89	27.66	27.79	40,233	+0.23(+0.83%)
Oct 08, 2019	27.82	27.85	27.57	27.57	83,338	-0.47(-1.67%)
Oct 07, 2019	28.00	28.22	27.99	28.03	20,777	-0.08(-0.28%)
Oct 04, 2019	27.82	28.12	27.82	28.11	35,382	+0.38(+1.37%)
Oct 03, 2019	27.56	27.73	27.31	27.73	91,017	+0.18(+0.64%)
Oct 02, 2019	27.92	27.92	27.47	27.56	53,398	-0.54(-1.92%)
Oct 01, 2019	28.54	28.60	28.07	28.09	30,765	-0.35(-1.24%)
Sep 30, 2019	28.36	28.50	28.36	28.45	25,648	+0.13(+0.47%)
Sep 27, 2019	28.42	28.52	28.16	28.31	20,753	-0.06(-0.22%)
Sep 26, 2019	28.42	28.42	28.29	28.38	50,064	-0.03(-0.10%)
Sep 25, 2019	28.27	28.44	28.15	28.41	18,397	+0.19(+0.66%)
Sep 24, 2019	28.57	28.57	28.17	28.22	56,524	-0.24(-0.85%)
Sep 23, 2019	28.32	28.51	28.32	28.46	18,862	+0.04(+0.14%)
Sep 20, 2019	28.63	28.66	28.38	28.42	25,629	-0.10(-0.35%)
Sep 19, 2019	28.61	28.66	28.51	28.52	30,707	-0.03(-0.09%)
Sep 18, 2019	28.48	28.55	28.33	28.55	22,205	+0.01(+0.03%)
Sep 17, 2019	28.46	28.56	28.42	28.54	16,621	+0.03(+0.09%)
Sep 16, 2019	28.48	28.57	28.43	28.51	21,418	-0.10(-0.35%)
Sep 13, 2019	28.73	28.74	28.59	28.61	27,584	-0.05(-0.19%)
Sep 12, 2019	28.69	28.76	28.54	28.66	37,198	+0.05(+0.18%)
Sep 11, 2019	28.43	28.61	28.38	28.61	32,068	+0.29(+1.03%)
Sep 10, 2019	28.19	28.33	28.11	28.32	41,464	+0.14(+0.49%)
Sep 09, 2019	28.15	28.19	28.09	28.19	46,628	+0.12(+0.44%)
Sep 06, 2019	28.08	28.12	27.99	28.06	24,150	+0.05(+0.18%)
Sep 05, 2019	27.89	28.11	27.87	28.01	103,980	+0.36(+1.30%)
Sep 04, 2019	27.53	27.65	27.45	27.65	86,747	+0.35(+1.28%)
Sep 03, 2019	27.29	27.33	27.13	27.30	31,783	-0.17(-0.63%)
Aug 30, 2019	27.52	27.58	27.38	27.48	22,776	+0.10(+0.38%)
Aug 29, 2019	27.34	27.43	27.27	27.37	30,674	+0.24(+0.87%)
Aug 28, 2019	26.93	27.17	26.85	27.14	32,311	+0.15(+0.55%)
Aug 27, 2019	27.22	27.27	26.92	26.99	29,803	-0.10(-0.35%)
Aug 26, 2019	27.08	27.13	26.99	27.08	45,823	+0.28(+1.04%)
Aug 23, 2019	27.39	27.54	26.79	26.80	75,541	-0.76(-2.76%)
Aug 22, 2019	27.58	27.65	27.40	27.57	39,501	+0.06(+0.22%)
Aug 21, 2019	27.49	27.57	27.46	27.50	37,383	+0.25(+0.93%)
Aug 20, 2019	27.36	27.43	27.22	27.25	29,099	-0.16(-0.57%)
Aug 19, 2019	27.36	27.47	27.30	27.41	53,456	+0.35(+1.29%)
Aug 16, 2019	26.80	27.09	26.80	27.06	51,963	+0.40(+1.51%)
Aug 15, 2019	26.80	26.82	26.48	26.66	74,316	-0.11(-0.42%)
Aug 14, 2019	27.13	27.15	26.74	26.77	60,609	-0.72(-2.61%)
Aug 13, 2019	27.11	27.67	27.11	27.49	70,043	+0.36(+1.32%)
Aug 12, 2019	27.29	27.36	27.03	27.13	30,976	-0.35(-1.27%)
Aug 09, 2019	27.54	27.61	27.28	27.48	52,421	-0.15(-0.54%)
Aug 08, 2019	27.31	27.66	27.28	27.63	59,447	+0.43(+1.57%)
Aug 07, 2019	26.90	27.25	26.73	27.20	58,432	-0.02(-0.06%)
Aug 06, 2019	27.15	27.26	26.95	27.22	43,729	+0.27(+0.99%)
Aug 05, 2019	27.37	27.41	26.80	26.95	112,521	-0.77(-2.79%)
Aug 02, 2019	27.85	27.85	27.62	27.72	51,619	-0.20(-0.72%)