Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	40.41	40.41	39.96	39.97	94,041	-0.63(-1.56%)
Nov 29, 2021	40.82	40.82	40.46	40.60	44,323	+0.15(+0.37%)
Nov 26, 2021	40.52	40.60	40.26	40.45	46,034	-0.80(-1.94%)
Nov 24, 2021	41.17	41.31	41.11	41.26	58,759	+0.02(+0.05%)
Nov 23, 2021	41.02	41.27	40.97	41.24	68,167	+0.28(+0.68%)
Nov 22, 2021	40.98	41.32	40.94	40.96	69,879	+0.11(+0.27%)
Nov 19, 2021	41.02	41.11	40.80	40.85	74,847	-0.21(-0.50%)
Nov 18, 2021	41.18	41.13	41.05	41.05	57,878	-0.13(-0.32%)
Nov 17, 2021	41.28	41.28	41.13	41.18	41,264	-0.16(-0.38%)
Nov 16, 2021	41.32	41.49	41.28	41.34	33,100	+0.07(+0.18%)
Nov 15, 2021	41.42	41.42	41.21	41.27	42,645	-0.03(-0.07%)
Nov 12, 2021	41.27	41.36	41.08	41.29	38,505	+0.19(+0.45%)
Nov 11, 2021	41.18	41.19	41.08	41.11	29,372	-0.01(-0.02%)
Nov 10, 2021	41.15		41.07	41.12	48,562	-0.07(-0.16%)
Nov 09, 2021	41.27	41.27	41.07	41.18	25,384	-0.09(-0.21%)
Nov 08, 2021	41.34	41.36	41.16	41.27	30,481	-0.00(-0.01%)
Nov 05, 2021	41.17	41.36	41.05	41.27	36,393	+0.34(+0.82%)
Nov 04, 2021	41.09	41.09	40.79	40.94	38,317	-0.08(-0.20%)
Nov 03, 2021	40.73	41.05	40.66	41.02	39,738	+0.23(+0.57%)
Nov 02, 2021	40.72	40.86	40.53	40.79	137,904	+0.08(+0.21%)
Nov 01, 2021	40.63	40.71	40.54	40.71	39,932	+0.17(+0.41%)
Oct 29, 2021	40.43	40.58	40.41	40.54	30,425	-0.04(-0.09%)
Oct 28, 2021	40.34	40.58	40.34	40.58	27,710	+0.33(+0.82%)
Oct 27, 2021	40.62	40.58	40.25	40.25	42,692	-0.41(-1.01%)
Oct 26, 2021	40.68			40.66	37,727	+0.07(+0.16%)
Oct 25, 2021	40.61	40.67	40.52	40.59	31,379	+0.06(+0.14%)
Oct 22, 2021	40.54	40.65	40.43	40.54	27,653	-0.02(-0.05%)
Oct 21, 2021	40.55	40.58	40.39	40.56	43,567	+0.02(+0.05%)
Oct 20, 2021	40.33	40.60	40.30	40.54	36,518	+0.26(+0.65%)
Oct 19, 2021	40.13	40.30	40.09	40.28	23,326	+0.31(+0.77%)
Oct 18, 2021	39.78	40.06	39.73	39.97	50,741	-0.02(-0.05%)
Oct 15, 2021	39.92	40.06	39.91	39.99	41,202	+0.29(+0.73%)
Oct 14, 2021	39.43	39.73	39.40	39.70	32,521	+0.61(+1.56%)
Oct 13, 2021	39.06	39.17	38.77	39.09	45,344	+0.06(+0.16%)
Oct 12, 2021	39.32	39.32	38.98	39.03	19,822	-0.22(-0.57%)
Oct 11, 2021	39.47	39.66	39.24	39.25	48,266	-0.23(-0.59%)
Oct 08, 2021	39.57	39.59	39.44	39.48	42,771	-0.05(-0.12%)
Oct 07, 2021	39.43	39.73	39.43	39.53	22,079	+0.38(+0.98%)
Oct 06, 2021	38.77	39.19	38.62	39.15	35,156	+0.08(+0.22%)
Oct 05, 2021	38.96	39.28	38.84	39.06	62,344	+0.22(+0.58%)
Oct 04, 2021	39.00	39.14	38.72	38.84	20,957	-0.23(-0.60%)
Oct 01, 2021	38.78	39.27	38.49	39.07	45,171	+0.47(+1.21%)
Sep 30, 2021	39.33	39.33	38.67	38.61	34,785	-0.54(-1.38%)
Sep 29, 2021	39.14	39.34	38.97	39.15	29,686	+0.11(+0.29%)
Sep 28, 2021	39.39	39.44	39.04	39.04	36,766	-0.52(-1.32%)
Sep 27, 2021	39.55	39.74	39.55	39.56	23,833	+0.07(+0.19%)
Sep 24, 2021	39.33	39.55	39.33	39.48	16,421	+0.02(+0.05%)
Sep 23, 2021	39.20	39.61	39.20	39.47	24,855	+0.43(+1.10%)
Sep 22, 2021	38.92	39.21	38.86	39.04	26,191	+0.35(+0.91%)
Sep 21, 2021	38.85	39.05	38.62	38.68	66,290	+0.01(+0.03%)
Sep 20, 2021	38.77	38.79	38.28	38.67	83,218	-0.60(-1.52%)
Sep 17, 2021	39.53	39.53	39.25	39.27	48,815	-0.31(-0.79%)
Sep 16, 2021	39.72	39.77	39.41	39.58	34,512	-0.12(-0.30%)
Sep 15, 2021	39.38	39.76	39.33	39.70	27,826	+0.38(+0.96%)
Sep 14, 2021	39.81	39.81	39.29	39.32	53,627	-0.36(-0.91%)
Sep 13, 2021	39.72	39.82	39.50	39.68	24,452	+0.22(+0.56%)
Sep 10, 2021	39.88	39.92	39.44	39.46	24,303	-0.29(-0.72%)
Sep 09, 2021	39.90	40.05	39.72	39.75	32,078	-0.17(-0.42%)
Sep 08, 2021	39.88	39.99	39.79	39.91	26,934	-0.05(-0.12%)
Sep 07, 2021	40.24	40.24	39.96	39.96	43,578	-0.33(-0.83%)
Sep 03, 2021	40.28	40.51	40.21	40.30	28,259	-0.06(-0.16%)
Sep 02, 2021	40.29	40.36	40.23	40.36	42,910	+0.23(+0.58%)