Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	39.13	39.13	38.97	38.99	58,459	-0.05(-0.12%)
May 27, 2021	39.06	39.18	39.01	39.04	57,939	+0.10(+0.26%)
May 26, 2021	38.93	39.02	38.90	38.94	39,411	+0.04(+0.09%)
May 25, 2021	39.18	39.20	38.90	38.90	43,690	-0.21(-0.54%)
May 24, 2021	39.03	39.21	39.03	39.11	34,395	+0.27(+0.69%)
May 21, 2021	38.99	39.09	38.81	38.84	41,493	-0.01(-0.02%)
May 20, 2021	38.57	39.00	38.57	38.85	44,520	+0.27(+0.69%)
May 19, 2021	38.37	38.59	38.12	38.59	72,491	-0.21(-0.55%)
May 18, 2021	39.06	39.07	38.79	38.80	53,336	-0.23(-0.59%)
May 17, 2021	39.00	39.14	38.92	39.03	121,459	-0.05(-0.12%)
May 14, 2021	38.90	39.16	38.86	39.07	44,610	+0.41(+1.07%)
May 13, 2021	38.21	38.84	38.21	38.66	69,627	+0.53(+1.39%)
May 12, 2021	38.65	38.70	38.08	38.13	144,545	-0.68(-1.76%)
May 11, 2021	38.89	38.94	38.51	38.81	77,105	-0.46(-1.16%)
May 10, 2021	39.50	39.70	39.27	39.27	71,822	-0.08(-0.21%)
May 07, 2021	39.06	39.42	39.06	39.35	56,171	+0.31(+0.80%)
May 06, 2021	38.70	39.04	38.66	39.04	42,254	+0.37(+0.95%)
May 05, 2021	38.75	38.82	38.58	38.67	71,454	+0.13(+0.33%)
May 04, 2021	38.56	38.67	38.32	38.54	49,827	-0.11(-0.29%)
May 03, 2021	38.59	38.78	38.59	38.65	62,037	+0.30(+0.79%)
Apr 30, 2021	38.48	38.48	38.31	38.35	40,465	-0.30(-0.76%)
Apr 29, 2021	38.60	38.68	38.41	38.64	52,742	+0.23(+0.60%)
Apr 28, 2021	38.50	38.52	38.39	38.41	107,832	-0.12(-0.31%)
Apr 27, 2021	38.46	38.54	38.36	38.53	34,884	+0.08(+0.22%)
Apr 26, 2021	38.54	38.62	38.42	38.45	68,582	-0.06(-0.14%)
Apr 23, 2021	38.20	38.59	38.19	38.50	33,305	+0.31(+0.82%)
Apr 22, 2021	38.52	38.53	38.06	38.19	84,172	-0.33(-0.85%)
Apr 21, 2021	38.09	38.54	38.08	38.52	87,551	+0.44(+1.15%)
Apr 20, 2021	38.25	38.27	37.93	38.08	59,916	-0.29(-0.74%)
Apr 19, 2021	38.51	38.57	38.30	38.36	55,244	-0.17(-0.43%)
Apr 16, 2021	38.44	38.59	38.41	38.53	71,167	+0.30(+0.77%)
Apr 15, 2021	38.16	38.25	38.10	38.23	33,197	+0.30(+0.78%)
Apr 14, 2021	37.93	38.13	37.93	37.94	64,163	-0.03(-0.08%)
Apr 13, 2021	37.99	38.00	37.82	37.97	62,763	-0.04(-0.12%)
Apr 12, 2021	38.02	38.07	37.95	38.01	54,064	-0.01(-0.02%)
Apr 09, 2021	37.82	38.05	37.82	38.02	56,522	+0.25(+0.66%)
Apr 08, 2021	37.82	37.82	37.67	37.77	46,630	+0.04(+0.10%)
Apr 07, 2021	37.71	37.79	37.64	37.74	79,745	+0.06(+0.15%)
Apr 06, 2021	37.74	37.77	37.65	37.68	99,495	-0.08(-0.22%)
Apr 05, 2021	37.57	37.80	37.40	37.76	344,669	+0.45(+1.21%)
Apr 01, 2021	37.17	37.32	37.08	37.31	63,031	+0.27(+0.72%)
Mar 31, 2021	37.13	37.19	37.05	37.05	65,061	-0.08(-0.22%)
Mar 30, 2021	37.03	37.15	36.96	37.13	44,667	+0.01(+0.02%)
Mar 29, 2021	37.14	37.26	36.94	37.12	30,132	-0.13(-0.35%)
Mar 26, 2021	36.87	37.26	36.82	37.25	45,130	+0.54(+1.48%)
Mar 25, 2021	36.29	36.79	36.14	36.70	42,243	+0.30(+0.84%)
Mar 24, 2021	36.73	36.87	36.40	36.40	52,021	-0.23(-0.63%)
Mar 23, 2021	37.01	37.02	36.58	36.63	61,677	-0.42(-1.15%)
Mar 22, 2021	36.87	37.13	36.78	37.05	61,870	+0.18(+0.50%)
Mar 19, 2021	36.96	37.03	36.66	36.87	72,903	-0.10(-0.26%)
Mar 18, 2021	37.10	37.42	36.95	36.97	63,118	-0.25(-0.67%)
Mar 17, 2021	37.16	37.26	36.92	37.21	53,172	-0.02(-0.05%)
Mar 16, 2021	37.19	37.33	37.18	37.23	54,926	+0.05(+0.12%)
Mar 15, 2021	37.00	37.20	36.91	37.19	83,421	+0.24(+0.64%)
Mar 12, 2021	36.68	36.98	36.68	36.95	82,935	+0.25(+0.67%)
Mar 11, 2021	36.75	36.92	36.65	36.70	80,376	+0.10(+0.28%)
Mar 10, 2021	36.40	36.71	36.39	36.60	60,867	+0.36(+0.99%)
Mar 09, 2021	36.34	36.56	36.24	36.24	55,546	+0.14(+0.38%)
Mar 08, 2021	35.93	36.51	35.93	36.11	387,432	+0.30(+0.84%)
Mar 05, 2021	35.43	35.88	34.98	35.80	101,596	+0.73(+2.09%)
Mar 04, 2021	35.46	35.68	34.74	35.07	80,763	-0.45(-1.26%)
Mar 03, 2021	35.59	35.86	35.52	35.52	63,101	-0.10(-0.28%)
Mar 02, 2021	35.77	35.86	35.57	35.62	40,024	-0.08(-0.23%)