Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.42	40.44	39.27	39.34	128,983	-1.28(-3.16%)
Apr 28, 2022	40.25	40.72	39.86	40.62	79,078	+0.80(+2.01%)
Apr 27, 2022	39.93	40.29	39.75	39.82	126,932	+0.02(+0.05%)
Apr 26, 2022	40.46	40.55	39.74	39.80	84,086	-0.90(-2.20%)
Apr 25, 2022	40.43	40.74	39.83	40.70	124,578	+0.09(+0.23%)
Apr 22, 2022	41.56	41.56	40.54	40.61	146,534	-1.02(-2.45%)
Apr 21, 2022	42.37	42.43	41.58	41.63	73,541	-0.39(-0.92%)
Apr 20, 2022	41.95	42.18	41.92	42.01	113,955	+0.28(+0.68%)
Apr 19, 2022	41.20	41.80	41.20	41.73	85,795	+0.59(+1.42%)
Apr 18, 2022	41.19	41.34	41.00	41.14	113,151	-0.08(-0.18%)
Apr 14, 2022	41.54	41.63	41.22	41.22	73,253	-0.28(-0.68%)
Apr 13, 2022	41.19	41.54	41.14	41.50	64,531	+0.30(+0.73%)
Apr 12, 2022	41.58	41.79	41.11	41.20	62,433	-0.12(-0.30%)
Apr 11, 2022	41.77	41.77	41.29	41.32	108,946	-0.48(-1.15%)
Apr 08, 2022	41.80	42.05	41.63	41.80	54,992	+0.06(+0.14%)
Apr 07, 2022	41.57	41.92	41.33	41.75	52,298	+0.08(+0.20%)
Apr 06, 2022	41.58	41.81	41.42	41.66	44,491	-0.14(-0.34%)
Apr 05, 2022	42.18	42.38	41.73	41.80	59,004	-0.43(-1.03%)
Apr 04, 2022	42.07	42.26	41.87	42.24	57,426	+0.20(+0.47%)
Apr 01, 2022	42.19	42.19	41.68	42.04	98,379	+0.03(+0.07%)
Mar 31, 2022	42.56	42.56	41.96	42.01	172,330	-0.56(-1.31%)
Mar 30, 2022	42.80	42.80	42.47	42.57	46,981	-0.24(-0.55%)
Mar 29, 2022	42.64	42.85	42.47	42.80	86,081	+0.52(+1.23%)
Mar 28, 2022	42.13	42.30	41.89	42.29	89,573	+0.09(+0.22%)
Mar 25, 2022	41.98	42.21	41.93	42.19	52,450	+0.30(+0.72%)
Mar 24, 2022	41.63	41.90	41.53	41.89	132,348	+0.47(+1.14%)
Mar 23, 2022	41.67	41.75	41.40	41.42	91,193	-0.38(-0.90%)
Mar 22, 2022	41.69	41.92	41.68	41.80	69,937	+0.33(+0.80%)
Mar 21, 2022	41.56	41.78	41.26	41.46	42,699	-0.05(-0.11%)
Mar 18, 2022	41.10	41.54	41.04	41.51	41,730	+0.31(+0.76%)
Mar 17, 2022	40.73	41.21	40.67	41.20	62,892	+0.38(+0.93%)
Mar 16, 2022	40.56	40.84	40.06	40.82	76,542	+0.63(+1.57%)
Mar 15, 2022	39.70	40.21	39.63	40.19	49,131	+0.67(+1.68%)
Mar 14, 2022	39.78	40.09	39.47	39.52	43,916	-0.08(-0.21%)
Mar 11, 2022	40.28	40.32	39.61	39.61	54,959	-0.37(-0.94%)
Mar 10, 2022	39.70	40.08	39.63	39.98	61,747	-0.27(-0.68%)
Mar 09, 2022	40.23	40.46	40.14	40.25	56,714	+0.77(+1.95%)
Mar 08, 2022	39.69	40.35	39.44	39.48	61,982	-0.22(-0.54%)
Mar 07, 2022	40.61	40.61	39.65	39.70	72,297	-0.93(-2.28%)
Mar 04, 2022	40.54	40.71	40.30	40.63	60,658	-0.27(-0.66%)
Mar 03, 2022	41.23	41.29	40.72	40.90	53,305	-0.08(-0.21%)
Mar 02, 2022	40.43	41.15	40.34	40.98	53,460	+0.79(+1.96%)
Mar 01, 2022	40.64	40.78	39.98	40.20	54,269	-0.45(-1.11%)
Feb 28, 2022	40.42	40.83	40.24	40.65	66,869	-0.23(-0.57%)
Feb 25, 2022	40.18	40.94	40.37	40.88	95,617	+0.95(+2.37%)
Feb 24, 2022	39.00	40.01	38.85	39.93	129,419	+0.04(+0.09%)
Feb 23, 2022	40.65	40.71	39.85	39.90	109,831	-0.46(-1.14%)
Feb 22, 2022	40.82	40.90	40.16	40.36	91,705	-0.50(-1.22%)
Feb 18, 2022				40.85	0	-0.23(-0.57%)
Feb 17, 2022	41.50	41.50	41.00	41.09	78,818	-0.63(-1.51%)
Feb 16, 2022	41.58	41.84	41.41	41.72	43,820	-0.05(-0.11%)
Feb 15, 2022	41.52	41.76	41.47	41.76	149,629	+0.62(+1.50%)
Feb 14, 2022	41.31	41.38	40.85	41.14	84,089	-0.26(-0.63%)
Feb 11, 2022	41.89	42.12	41.25	41.41	116,104	-0.42(-1.01%)
Feb 10, 2022	42.16	42.55	41.71	41.83	70,048	-0.73(-1.72%)
Feb 09, 2022	42.41	42.60	42.38	42.56	80,493	+0.49(+1.16%)
Feb 08, 2022	41.79	42.16	41.73	42.07	41,982	+0.31(+0.74%)
Feb 07, 2022	41.92	42.05	41.69	41.76	87,631	-0.10(-0.25%)
Feb 04, 2022	41.79	42.13	41.52	41.87	48,428	-0.04(-0.09%)
Feb 03, 2022	42.22		41.88	41.90	80,056	-0.57(-1.35%)
Feb 02, 2022	42.10	42.51	42.02	42.47	205,037	+0.38(+0.91%)