Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	27.20	27.36	26.91	27.36	54,954	+0.07(+0.26%)
May 28, 2020	27.64	27.64	27.26	27.29	67,202	-0.18(-0.65%)
May 27, 2020	27.25	27.47	26.95	27.47	54,725	+0.61(+2.28%)
May 26, 2020	26.96	27.10	26.85	26.86	47,680	+0.46(+1.74%)
May 22, 2020	26.35	26.40	26.21	26.40	19,134	+0.04(+0.17%)
May 21, 2020	26.50	26.59	26.30	26.36	25,242	-0.18(-0.68%)
May 20, 2020	26.44	26.62	26.44	26.54	67,790	+0.42(+1.62%)
May 19, 2020	26.39	26.48	26.11	26.11	28,761	-0.38(-1.43%)
May 18, 2020	26.22	26.59	26.22	26.49	51,617	+0.93(+3.62%)
May 15, 2020	25.30	25.57	25.21	25.57	22,916	+0.03(+0.11%)
May 14, 2020	24.98	25.61	24.72	25.54	36,692	+0.29(+1.14%)
May 13, 2020	25.72	25.72	25.03	25.25	64,494	-0.59(-2.30%)
May 12, 2020	26.47	26.55	25.84	25.84	38,411	-0.57(-2.14%)
May 11, 2020	26.30	26.52	26.14	26.41	80,013	-0.01(-0.03%)
May 08, 2020	26.17	26.48	26.08	26.42	39,491	+0.56(+2.16%)
May 07, 2020	25.93	26.10	25.84	25.86	45,642	+0.24(+0.95%)
May 06, 2020	26.03	26.03	25.62	25.62	22,420	-0.26(-1.01%)
May 05, 2020	25.93	26.13	25.86	25.88	28,084	+0.13(+0.52%)
May 04, 2020	25.50	25.75	25.38	25.75	18,469	+0.07(+0.28%)
May 01, 2020	25.98	25.98	25.58	25.67	94,446	-0.79(-2.99%)
Apr 30, 2020	26.70	26.70	26.23	26.46	36,223	-0.41(-1.54%)
Apr 29, 2020	26.68	27.00	26.64	26.88	56,130	+0.68(+2.61%)
Apr 28, 2020	26.52	26.59	26.10	26.19	43,952	+0.09(+0.33%)
Apr 27, 2020	25.71	26.19	25.71	26.11	64,316	+0.52(+2.05%)
Apr 24, 2020	25.38	25.63	25.22	25.58	21,581	+0.37(+1.46%)
Apr 23, 2020	25.24	25.61	25.18	25.21	35,651	+0.04(+0.18%)
Apr 22, 2020	25.24	25.31	25.07	25.17	51,981	+0.36(+1.45%)
Apr 21, 2020	25.03	25.17	24.72	24.81	51,538	-0.76(-2.95%)
Apr 20, 2020	25.75	25.98	25.52	25.57	35,480	-0.50(-1.93%)
Apr 17, 2020	25.94	26.15	25.69	26.07	60,517	+0.76(+3.02%)
Apr 16, 2020	25.22	25.39	24.99	25.30	52,439	+0.08(+0.32%)
Apr 15, 2020	25.39	25.45	25.06	25.22	69,463	-0.67(-2.60%)
Apr 14, 2020	25.79	26.03	25.69	25.90	65,943	+0.58(+2.27%)
Apr 13, 2020	25.69	25.77	25.09	25.32	72,484	-0.34(-1.33%)
Apr 09, 2020	25.65	26.00	25.49	25.66	79,762	+0.52(+2.07%)
Apr 08, 2020	24.63	25.28	24.54	25.14	55,928	+0.79(+3.25%)
Apr 07, 2020	25.14	25.16	24.35	24.35	113,416	+0.08(+0.33%)
Apr 06, 2020	23.67	24.34	23.62	24.27	141,024	+1.50(+6.59%)
Apr 03, 2020	23.07	23.24	22.57	22.77	98,451	-0.42(-1.82%)
Apr 02, 2020	22.59	23.26	22.58	23.19	43,924	+0.52(+2.30%)
Apr 01, 2020	22.82	23.11	22.52	22.67	107,520	-1.04(-4.40%)
Mar 31, 2020	24.21	24.28	23.65	23.71	49,215	-0.43(-1.79%)
Mar 30, 2020	23.65	24.24	23.51	24.14	127,061	+0.64(+2.71%)
Mar 27, 2020	23.37	24.19	23.21	23.51	72,976	-0.73(-3.00%)
Mar 26, 2020	22.83	24.28	22.83	24.23	158,572	+1.50(+6.60%)
Mar 25, 2020	22.76	23.69	22.23	22.73	152,432	+0.38(+1.69%)
Mar 24, 2020	21.39	22.42	21.37	22.36	182,000	+1.89(+9.22%)
Mar 23, 2020	20.90	21.02	19.98	20.47	137,007	-0.73(-3.44%)
Mar 20, 2020	22.25	22.53	21.20	21.20	430,071	-0.91(-4.10%)
Mar 19, 2020	21.86	22.64	21.16	22.10	209,530	+0.30(+1.38%)
Mar 18, 2020	21.74	22.66	21.05	21.80	195,770	-1.46(-6.27%)
Mar 17, 2020	22.64	23.54	21.93	23.26	147,256	+0.71(+3.14%)
Mar 16, 2020	22.11	23.78	21.45	22.55	129,460	-2.48(-9.91%)
Mar 13, 2020	24.41	25.04	23.19	25.03	162,317	+2.05(+8.90%)
Mar 12, 2020	23.86	24.74	22.99	22.99	236,784	-2.82(-10.93%)
Mar 11, 2020	26.50	26.54	25.51	25.81	907,161	-1.25(-4.61%)
Mar 10, 2020	26.77	27.07	25.74	27.05	89,488	+1.17(+4.51%)
Mar 09, 2020	25.99	28.14	25.73	25.89	207,131	-2.25(-8.01%)
Mar 06, 2020	27.71	28.31	27.63	28.14	58,818	-0.46(-1.61%)
Mar 05, 2020	28.77	29.15	28.41	28.60	53,700	-0.90(-3.07%)
Mar 04, 2020	28.93	29.50	28.73	29.50	45,005	+1.12(+3.93%)
Mar 03, 2020	29.31	29.52	28.18	28.39	93,827	-0.77(-2.64%)