Fidelity Dividend ETF for Rising Rates (FDRR)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

45.45

+0.51

(+1.13%)

At close: 03:41PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	45.35	45.55	45.28	45.45	45.45	29,653
May 02, 2024	44.94	44.96	44.53	44.94	44.94	13,600
May 01, 2024	44.63	45.03	44.51	44.59	44.59	17,800
Apr 30, 2024	45.27	45.35	44.83	44.85	44.85	8,700
Apr 29, 2024	45.44	45.52	45.31	45.48	45.48	20,900
Apr 26, 2024	45.11	45.42	45.11	45.38	45.38	28,000
Apr 25, 2024	44.74	45.10	44.63	45.04	45.04	30,100
Apr 24, 2024	45.29	45.29	45.01	45.16	45.16	13,600
Apr 23, 2024	44.85	45.24	44.85	45.16	45.16	10,200
Apr 22, 2024	44.47	44.92	44.43	44.72	44.72	23,900
Apr 19, 2024	44.49	44.58	44.19	44.21	44.21	29,000
Apr 18, 2024	44.60	44.66	44.30	44.43	44.43	28,200
Apr 17, 2024	44.69	44.83	44.37	44.37	44.37	17,700
Apr 16, 2024	44.58	44.67	44.45	44.50	44.50	9,500
Apr 15, 2024	45.40	45.52	44.60	44.72	44.72	29,800
Apr 12, 2024	45.38	45.38	44.94	45.02	45.02	29,900
Apr 11, 2024	45.56	45.84	45.23	45.72	45.72	19,400
Apr 10, 2024	45.50	45.68	45.27	45.44	45.44	22,500
Apr 09, 2024	46.05	46.14	45.70	45.99	45.99	17,500
Apr 08, 2024	45.94	46.06	45.92	45.96	45.96	11,700
Apr 05, 2024	45.66	46.11	45.66	45.94	45.94	13,600
Apr 04, 2024	46.42	46.48	45.60	45.61	45.61	30,300
Apr 03, 2024	45.96	46.24	45.96	46.16	46.16	12,100
Apr 02, 2024	46.02	46.05	45.87	46.00	46.00	14,100
Apr 01, 2024	46.51	46.59	46.25	46.29	46.29	28,900
Mar 28, 2024	46.45	46.61	46.45	46.55	46.55	10,800
Mar 27, 2024	46.14	46.43	46.08	46.32	46.32	7,800
Mar 26, 2024	46.17	46.18	45.90	45.90	45.90	16,900
Mar 25, 2024	46.03	46.21	46.03	46.11	46.11	15,600
Mar 22, 2024	46.28	46.35	46.18	46.24	46.24	15,300
Mar 21, 2024	46.26	46.46	46.26	46.37	46.37	17,500
Mar 20, 2024	45.68	46.13	45.63	46.06	46.06	22,500
Mar 19, 2024	45.29	45.72	45.29	45.70	45.70	26,700
Mar 18, 2024	45.46	45.55	45.32	45.32	45.32	15,600
Mar 15, 2024	45.29	45.45	45.26	45.27	45.27	11,300
Mar 15, 2024	0.292 Dividend
Mar 14, 2024	46.00	46.00	45.55	45.78	45.49	12,700
Mar 13, 2024	46.01	46.05	45.92	45.92	45.63	8,400
Mar 12, 2024	45.79	46.05	45.65	46.05	45.76	10,900
Mar 11, 2024	45.46	45.66	45.31	45.64	45.35	24,400
Mar 08, 2024	45.74	45.90	45.47	45.47	45.18	15,700
Mar 07, 2024	45.59	45.78	45.51	45.72	45.43	32,200
Mar 06, 2024	45.39	45.58	45.26	45.46	45.17	22,000
Mar 05, 2024	45.35	45.35	45.00	45.10	44.81	13,800
Mar 04, 2024	45.36	45.67	45.36	45.52	45.23	18,100
Mar 01, 2024	45.18	45.49	45.12	45.45	45.16	17,600
Feb 29, 2024	45.06	45.15	44.84	45.14	44.85	11,600
Feb 28, 2024	44.75	44.97	44.75	44.92	44.63	14,600
Feb 27, 2024	44.89	45.02	44.79	44.99	44.70	27,800
Feb 26, 2024	45.12	45.15	44.85	44.91	44.63	23,300
Feb 23, 2024	45.20	45.29	45.10	45.17	44.88	15,400
Feb 22, 2024	44.73	45.15	44.73	45.13	44.84	35,100
Feb 21, 2024	44.11	44.29	43.94	44.28	44.00	17,000
Feb 20, 2024	44.26	44.35	44.03	44.16	43.88	35,200
Feb 16, 2024	44.60	44.70	44.42	44.43	44.15	52,700
Feb 15, 2024	44.29	44.69	44.29	44.68	44.40	31,400
Feb 14, 2024	44.27	44.27	43.99	44.27	43.99	24,300
Feb 13, 2024	44.21	44.21	43.67	44.01	43.73	26,600
Feb 12, 2024	44.38	44.78	44.38	44.65	44.37	20,200
Feb 09, 2024	44.38	44.50	44.29	44.44	44.16	12,600
Feb 08, 2024	44.37	44.43	44.25	44.39	44.11	25,200
Feb 07, 2024	44.54	44.54	44.33	44.48	44.20	35,000
Feb 06, 2024	44.27	44.42	44.23	44.36	44.08	32,400
Feb 05, 2024	44.33	44.33	44.02	44.16	43.88	30,200
Feb 02, 2024	44.35	44.65	44.20	44.49	44.21	60,000
Feb 01, 2024	44.27	44.57	44.12	44.57	44.29	33,000
Jan 31, 2024	44.77	44.77	44.16	44.16	43.88	17,300
Jan 30, 2024	44.65	44.75	44.65	44.71	44.42	17,400
Jan 29, 2024	44.55	44.71	44.42	44.63	44.35	14,400
Jan 26, 2024	44.64	44.65	44.46	44.51	44.23	27,500
Jan 25, 2024	44.57	44.69	44.49	44.68	44.40	30,000
Jan 24, 2024	44.56	44.59	44.31	44.31	44.03	21,800
Jan 23, 2024	44.32	44.43	44.22	44.40	44.12	21,000
Jan 22, 2024	44.16	44.35	44.16	44.26	43.98	27,100
Jan 19, 2024	43.69	44.14	43.63	44.07	43.79	38,900
Jan 18, 2024	43.49	43.65	43.31	43.62	43.34	30,600
Jan 17, 2024	43.31	43.46	43.17	43.37	43.09	23,400
Jan 16, 2024	43.74	43.77	43.47	43.64	43.36	33,500
Jan 12, 2024	43.96	43.96	43.76	43.90	43.62	30,000
Jan 11, 2024	43.95	43.97	43.57	43.84	43.56	18,600
Jan 10, 2024	43.86	44.01	43.76	43.97	43.69	37,300
Jan 09, 2024	43.85	43.94	43.74	43.94	43.66	17,200
Jan 08, 2024	43.62	44.04	43.55	44.04	43.76	23,400
Jan 05, 2024	43.53	43.89	43.50	43.63	43.35	26,700
Jan 04, 2024	43.60	43.80	43.51	43.54	43.26	16,800
Jan 03, 2024	43.70	43.78	43.56	43.59	43.31	17,800
Jan 02, 2024	43.66	44.02	43.66	43.85	43.57	27,800
Dec 29, 2023	43.97	44.08	43.73	43.91	43.63	41,400
Dec 28, 2023	43.97	44.10	43.95	44.02	43.74	55,800
Dec 27, 2023	43.83	44.02	43.83	43.95	43.67	15,300
Dec 26, 2023	43.67	43.97	43.63	43.83	43.55	19,100
Dec 22, 2023	43.68	43.89	43.65	43.67	43.39	19,800
Dec 21, 2023	43.48	43.64	43.23	43.64	43.36	22,600
Dec 20, 2023	43.75	43.85	43.15	43.15	42.87	23,800
Dec 19, 2023	43.54	43.85	43.54	43.84	43.56	41,000
Dec 18, 2023	43.58	43.69	43.47	43.50	43.22	24,900
Dec 15, 2023	43.45	43.61	43.31	43.40	43.12	34,000
Dec 15, 2023	0.274 Dividend
Dec 14, 2023	43.67	43.96	43.59	43.75	43.20	37,300
Dec 13, 2023	42.67	43.38	42.66	43.33	42.78	33,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,489.30+1,507.84(+1.75%)

Fidelity Dividend ETF for Rising Rates (FDRR)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,489.30
+1,507.84(+1.75%)