Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2021	40.28	40.29	40.10	40.13	39,044	-0.06(-0.14%)
Aug 31, 2021	40.26	40.35	40.17	40.18	23,843	-0.06(-0.16%)
Aug 30, 2021	40.29	40.36	40.21	40.25	27,325	+0.03(+0.07%)
Aug 27, 2021	40.00	40.26	40.00	40.22	18,020	+0.25(+0.63%)
Aug 26, 2021	40.24	40.24	39.94	39.97	43,498	-0.28(-0.69%)
Aug 25, 2021	40.21	40.32	40.15	40.25	19,870	+0.06(+0.16%)
Aug 24, 2021	40.18	40.23	40.15	40.18	25,296	+0.02(+0.05%)
Aug 23, 2021	40.05	40.23	40.05	40.17	25,697	+0.21(+0.53%)
Aug 20, 2021	39.67	39.99	39.65	39.95	21,952	+0.34(+0.87%)
Aug 19, 2021	39.39	39.69	39.36	39.61	26,782	-0.10(-0.26%)
Aug 18, 2021	40.05	40.21	39.71	39.71	27,842	-0.46(-1.15%)
Aug 17, 2021	40.17	40.18	39.86	40.17	32,103	-0.18(-0.44%)
Aug 16, 2021	40.15	40.35	40.01	40.35	34,688	+0.07(+0.18%)
Aug 13, 2021	40.24	40.30	40.18	40.28	26,814	+0.04(+0.09%)
Aug 12, 2021	40.15	40.24	40.07	40.24	23,798	+0.09(+0.23%)
Aug 11, 2021	39.99	40.15	39.99	40.15	32,946	+0.27(+0.68%)
Aug 10, 2021	39.71	39.91	39.71	39.88	18,615	+0.22(+0.55%)
Aug 09, 2021	39.78	39.78	39.64	39.66	23,494	-0.11(-0.28%)
Aug 06, 2021	39.74	39.88	39.74	39.77	27,270	+0.13(+0.33%)
Aug 05, 2021	39.54	39.66	39.50	39.64	15,719	+0.18(+0.45%)
Aug 04, 2021	39.62	39.67	39.43	39.46	26,905	-0.25(-0.63%)
Aug 03, 2021	39.54	39.74	39.35	39.71	28,544	+0.26(+0.66%)
Aug 02, 2021	39.77	39.83	39.45	39.45	31,119	-0.08(-0.21%)
Jul 30, 2021	39.67	39.75	39.54	39.54	33,028	-0.23(-0.57%)
Jul 29, 2021	39.72	39.87	39.72	39.76	54,917	+0.21(+0.52%)
Jul 28, 2021	39.65	39.66	39.48	39.55	30,231	-0.10(-0.25%)
Jul 27, 2021	39.71	39.71	39.52	39.66	85,745	-0.09(-0.23%)
Jul 26, 2021	39.63	39.82	39.63	39.75	40,788	+0.10(+0.26%)
Jul 23, 2021	39.53	39.68	39.43	39.65	37,075	+0.32(+0.80%)
Jul 22, 2021	39.45	39.45	39.26	39.33	179,881	-0.14(-0.35%)
Jul 21, 2021	39.27	39.50	39.27	39.47	20,900	+0.34(+0.87%)
Jul 20, 2021	38.64	39.22	38.64	39.13	38,487	+0.64(+1.67%)
Jul 19, 2021	38.77	38.77	38.35	38.49	58,527	-0.78(-2.00%)
Jul 16, 2021	39.72	39.72	39.24	39.27	35,732	-0.33(-0.83%)
Jul 15, 2021	39.49	39.60	39.45	39.60	21,739	-0.03(-0.07%)
Jul 14, 2021	39.65	39.73	39.53	39.63	16,543	+0.12(+0.31%)
Jul 13, 2021	39.62	39.66	39.49	39.51	48,650	-0.14(-0.35%)
Jul 12, 2021	39.53	39.67	39.49	39.65	32,557	+0.09(+0.23%)
Jul 09, 2021	39.20	39.59	39.20	39.55	51,087	+0.53(+1.35%)
Jul 08, 2021	38.92	39.16	38.77	39.03	53,402	-0.35(-0.89%)
Jul 07, 2021	39.28	39.44	39.18	39.38	63,893	+0.10(+0.25%)
Jul 06, 2021	39.64	39.64	39.05	39.28	60,792	-0.27(-0.69%)
Jul 02, 2021	39.44	39.59	39.41	39.55	93,261	+0.21(+0.52%)