Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	30.18	30.20	30.08	30.08	33,794	-0.11(-0.35%)
Nov 27, 2019	30.11	30.20	30.08	30.18	34,701	+0.13(+0.44%)
Nov 26, 2019	30.09	30.11	30.00	30.05	27,570	-0.03(-0.09%)
Nov 25, 2019	29.89	30.10	29.89	30.08	48,951	+0.26(+0.86%)
Nov 22, 2019	29.84	29.85	29.73	29.82	35,268	+0.05(+0.18%)
Nov 21, 2019	29.78	29.80	29.63	29.77	35,940	+0.01(+0.03%)
Nov 20, 2019	29.90	29.90	29.63	29.76	61,208	-0.18(-0.59%)
Nov 19, 2019	30.10	30.10	29.88	29.94	34,317	-0.05(-0.18%)
Nov 18, 2019	30.01	30.06	29.90	29.99	50,503	+0.01(+0.03%)
Nov 15, 2019	29.89	29.99	29.84	29.98	36,402	+0.26(+0.86%)
Nov 14, 2019	29.73	29.73	29.62	29.73	25,525	-0.01(-0.03%)
Nov 13, 2019	29.67	29.80	29.63	29.73	58,319	-0.02(-0.06%)
Nov 12, 2019	29.80	29.91	29.70	29.75	52,280	+0.02(+0.06%)
Nov 11, 2019	29.71	29.81	29.66	29.73	77,035	-0.09(-0.30%)
Nov 08, 2019	29.67	29.82	29.58	29.82	44,341	+0.13(+0.45%)
Nov 07, 2019	29.74	29.80	29.61	29.69	40,712	+0.18(+0.60%)
Nov 06, 2019	29.54	29.57	29.46	29.51	14,242	-0.03(-0.09%)
Nov 05, 2019	29.56	29.58	29.50	29.54	49,493	-0.00(-0.00%)
Nov 04, 2019	29.52	29.54	29.45	29.54	39,112	+0.21(+0.71%)
Nov 01, 2019	29.17	29.36	29.16	29.33	44,908	+0.29(+1.01%)
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%)