Fidelity Dividend ETF For Rising Rates (NY: FDRR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	46.45	46.61	46.45	46.55	10,790	+0.23(+0.50%)
Mar 27, 2024	46.14	46.43	46.08	46.32	7,847	+0.41(+0.90%)
Mar 26, 2024	46.17	46.18	45.90	45.91	16,913	-0.20(-0.44%)
Mar 25, 2024	46.03	46.21	46.03	46.11	15,581	-0.13(-0.28%)
Mar 22, 2024	46.28	46.34	46.18	46.24	15,265	-0.13(-0.28%)
Mar 21, 2024	46.26	46.46	46.26	46.37	17,490	+0.31(+0.67%)
Mar 20, 2024	45.68	46.13	45.63	46.06	22,450	+0.36(+0.79%)
Mar 19, 2024	45.29	45.73	45.29	45.70	26,744	+0.38(+0.84%)
Mar 18, 2024	45.46	45.55	45.32	45.32	15,551	+0.05(+0.11%)
Mar 15, 2024	45.29	45.45	45.26	45.27	11,299	-0.22(-0.48%)
Mar 14, 2024	45.71	45.71	45.26	45.49	12,823	-0.14(-0.31%)
Mar 13, 2024	45.72	45.76	45.63	45.63	8,442	-0.13(-0.28%)
Mar 12, 2024	45.50	45.76	45.36	45.76	11,008	+0.41(+0.90%)
Mar 11, 2024	45.17	45.37	45.02	45.35	24,559	+0.17(+0.37%)
Mar 08, 2024	45.45	45.61	45.18	45.18	15,835	-0.25(-0.54%)
Mar 07, 2024	45.30	45.49	45.21	45.43	32,392	+0.26(+0.56%)
Mar 06, 2024	45.10	45.29	44.97	45.17	22,155	+0.36(+0.80%)
Mar 05, 2024	45.06	45.06	44.71	44.81	13,912	-0.42(-0.93%)
Mar 04, 2024	45.07	45.37	45.07	45.23	18,205	+0.07(+0.16%)
Mar 01, 2024	44.89	45.20	44.83	45.16	17,696	+0.31(+0.69%)
Feb 29, 2024	44.77	44.86	44.55	44.85	11,636	+0.22(+0.49%)
Feb 28, 2024	44.46	44.68	44.46	44.63	14,659	-0.07(-0.16%)
Feb 27, 2024	44.60	44.73	44.50	44.70	28,004	+0.08(+0.17%)
Feb 26, 2024	44.83	44.87	44.57	44.63	23,461	-0.26(-0.57%)
Feb 23, 2024	44.91	45.00	44.81	44.88	15,513	+0.04(+0.09%)
Feb 22, 2024	44.44	44.86	44.44	44.84	35,368	+0.84(+1.92%)
Feb 21, 2024	43.83	44.01	43.66	44.00	17,080	+0.12(+0.27%)
Feb 20, 2024	43.98	44.07	43.75	43.88	35,415	-0.27(-0.61%)
Feb 16, 2024	44.32	44.41	44.14	44.15	53,014	-0.25(-0.56%)
Feb 15, 2024	44.01	44.40	44.01	44.40	31,607	+0.41(+0.93%)
Feb 14, 2024	43.99	43.99	43.71	43.99	24,425	+0.26(+0.59%)
Feb 13, 2024	43.93	43.93	43.39	43.73	26,773	-0.64(-1.43%)
Feb 12, 2024	44.10	44.49	44.10	44.37	20,295	+0.21(+0.47%)
Feb 09, 2024	44.10	44.22	44.01	44.16	12,681	+0.05(+0.11%)
Feb 08, 2024	44.09	44.15	43.97	44.11	25,334	-0.09(-0.20%)
Feb 07, 2024	44.26	44.26	44.05	44.20	35,270	+0.12(+0.27%)
Feb 06, 2024	43.99	44.14	43.95	44.08	32,628	+0.20(+0.45%)
Feb 05, 2024	44.05	44.05	43.74	43.88	30,420	-0.33(-0.74%)
Feb 02, 2024	44.07	44.36	43.92	44.21	60,351	-0.08(-0.18%)
Feb 01, 2024	43.99	44.29	43.84	44.29	33,177	+0.41(+0.93%)
Jan 31, 2024	44.48	44.48	43.88	43.88	17,405	-0.55(-1.23%)
Jan 30, 2024	44.37	44.46	44.37	44.42	17,472	+0.08(+0.18%)
Jan 29, 2024	44.27	44.43	44.13	44.35	14,495	+0.12(+0.27%)
Jan 26, 2024	44.36	44.37	44.18	44.23	27,694	-0.17(-0.38%)
Jan 25, 2024	44.29	44.40	44.20	44.40	30,228	+0.37(+0.83%)
Jan 24, 2024	44.28	44.31	44.03	44.03	21,910	-0.09(-0.20%)
Jan 23, 2024	44.04	44.14	43.94	44.12	21,442	+0.14(+0.32%)
Jan 22, 2024	43.88	44.07	43.88	43.98	27,300	+0.19(+0.43%)
Jan 19, 2024	43.41	43.86	43.35	43.79	39,189	+0.45(+1.03%)
Jan 18, 2024	43.21	43.37	43.03	43.34	30,765	+0.25(+0.58%)
Jan 17, 2024	43.03	43.18	42.89	43.09	23,522	-0.27(-0.62%)
Jan 16, 2024	43.46	43.49	43.19	43.36	33,711	-0.25(-0.58%)
Jan 12, 2024	43.68	43.68	43.48	43.62	30,194	+0.05(+0.13%)
Jan 11, 2024	43.67	43.69	43.29	43.56	18,728	-0.13(-0.30%)
Jan 10, 2024	43.58	43.72	43.48	43.69	37,502	+0.03(+0.07%)
Jan 09, 2024	43.57	43.66	43.46	43.66	17,296	-0.10(-0.23%)
Jan 08, 2024	43.34	43.76	43.27	43.76	23,593	+0.41(+0.94%)
Jan 05, 2024	43.25	43.61	43.22	43.35	26,861	+0.09(+0.21%)
Jan 04, 2024	43.32	43.52	43.23	43.26	16,881	-0.05(-0.11%)
Jan 03, 2024	43.42	43.50	43.28	43.31	17,897	-0.26(-0.60%)