Fidelity Dividend ETF for Rising Rates (FDRR)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -1.74249757986 | 51.65 | 52.1513 | 49.99 | 20156 | 51.51673164 | SP |
| 4 | -1.92 | -3.6453389026 | 52.67 | 54.08 | 49.99 | 22709 | 52.66462283 | SP |
| 12 | -1.93 | -3.6636294609 | 52.68 | 54.08 | 49.99 | 20563 | 52.25413676 | SP |
| 26 | 1.34 | 2.71200161911 | 49.41 | 54.08 | 48.7 | 19238 | 52.17470364 | SP |
| 52 | 5.29 | 11.6366036076 | 45.46 | 54.08 | 44.19 | 19036 | 49.90321334 | SP |
| 156 | 7.77 | 18.0781758958 | 42.98 | 54.08 | 35.13 | 32782 | 42.72434476 | SP |
| 260 | 20.77 | 69.2795196798 | 29.98 | 54.08 | 22.231 | 40845 | 39.96407988 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741645800 | 50.9087 | -1.16 | -2.22 | 51.38 | 51.5425 | 50.5734 | 22616 |
| 1741390200 | 52.0643 | 0.57 | 1.10 | 51.32 | 52.0643 | 51.3 | 14615 |
| 1741303800 | 51.4967 | -0.56 | -1.07 | 51.49 | 51.9828 | 51.3 | 21363 |
| 1741217400 | 52.0528 | 0.66 | 1.29 | 51.48 | 52.1513 | 51.24 | 17299 |
| 1741131000 | 51.3923 | -0.57 | -1.09 | 51.65 | 51.98 | 51.21 | 24889 |
| 1741044600 | 51.9576 | -0.92 | -1.74 | 53.03 | 53.0699 | 51.82 | 15609 |
| 1740785400 | 52.88 | 0.64 | 1.22 | 52.09 | 52.89 | 52.025 | 29901 |
| 1740699000 | 52.243 | -0.66 | -1.25 | 53.04 | 53.08 | 52.243 | 70091 |
| 1740612600 | 52.9026 | -0.04 | -0.08 | 53.03 | 53.33 | 52.74 | 16671 |
| 1740526200 | 52.9443 | -0.09 | -0.17 | 53.08 | 53.115 | 52.771 | 18645 |
| 1740439800 | 53.0337 | -0.17 | -0.31 | 53.48 | 53.48 | 53.0337 | 33566 |
| 1740180600 | 53.2 | -0.71 | -1.32 | 53.92 | 53.92 | 53.1614 | 15121 |
| 1740094200 | 53.9094 | -0.07 | -0.13 | 54.03 | 54.03 | 53.63 | 30529 |
| 1740007800 | 53.98 | 0.18 | 0.33 | 53.77 | 54.08 | 53.7 | 18483 |
| 1739921400 | 53.8004 | 0.22 | 0.40 | 53.65 | 53.8058 | 53.6018 | 16596 |
| 1739575800 | 53.585 | 0.16 | 0.31 | 53.56 | 53.71 | 53.4701 | 15332 |
| 1739489400 | 53.42 | 0.38 | 0.71 | 53.11 | 53.4685 | 53.1 | 14949 |
| 1739403000 | 53.0449 | -0.01 | -0.02 | 52.69 | 53.1 | 52.42 | 11372 |
| 1739316600 | 53.0541 | 0.21 | 0.40 | 52.67 | 53.1699 | 52.67 | 23821 |
| 1739230200 | 52.8451 | 0.38 | 0.72 | 52.69 | 52.85 | 52.64 | 13846 |
| 1738971000 | 52.4689 | -0.31 | -0.58 | 52.85 | 52.9217 | 52.39 | 10369 |
| 1738884600 | 52.7744 | 0.27 | 0.52 | 52.7 | 52.87 | 52.5414 | 17601 |
| 1738798200 | 52.4995 | 0.45 | 0.86 | 52.29 | 52.52 | 52.12 | 6289 |
| 1738711800 | 52.0518 | 0.25 | 0.48 | 51.8 | 52.1151 | 51.77 | 21700 |
| 1738625400 | 51.8027 | -0.33 | -0.64 | 51.31 | 51.99 | 51.1501 | 22262 |
| 1738366200 | 52.1373 | -0.39 | -0.73 | 52.68 | 52.8193 | 52.1 | 9552 |
| 1738279800 | 52.5232 | 0.17 | 0.32 | 52.52 | 52.6 | 52.241 | 14463 |
| 1738193400 | 52.355 | -0.17 | -0.31 | 52.38 | 52.5538 | 52.2128 | 14514 |
| 1738107000 | 52.52 | 0.34 | 0.65 | 52.3 | 52.55 | 52.12 | 15678 |
| 1738020600 | 52.1799 | -0.72 | -1.37 | 52.02 | 52.33 | 51.95 | 30022 |
| 1737761400 | 52.9028 | 0.12 | 0.23 | 53.15 | 53.17 | 52.83 | 25340 |
| 1737675000 | 52.7828 | 0 | 0.00 | 52.7828 | 52.7828 | 52.7828 | 0 |
| 1737588600 | 52.7828 | 0.22 | 0.42 | 52.7 | 52.9386 | 52.64 | 15542 |
| 1737502200 | 52.5619 | 0.39 | 0.75 | 52.2 | 52.6 | 52.2 | 33187 |
| 1737156600 | 52.1721 | 0.42 | 0.82 | 52.12 | 52.2685 | 52.05 | 23081 |
| 1737070200 | 51.7472 | -0.09 | -0.18 | 51.94 | 51.94 | 51.6734 | 14704 |
| 1736983800 | 51.8393 | 0.82 | 1.61 | 51.66 | 51.9219 | 51.66 | 21992 |
| 1736897400 | 51.02 | 0.12 | 0.23 | 51.13 | 51.2497 | 50.72 | 18466 |
| 1736811000 | 50.9031 | 0.12 | 0.24 | 50.46 | 50.91 | 50.46 | 15614 |
| 1736551800 | 50.7816 | -0.85 | -1.66 | 51.27 | 51.27 | 50.682 | 15623 |
| 1736379000 | 51.6365 | 0.04 | 0.08 | 51.65 | 51.66 | 51.2301 | 27660 |
| 1736292600 | 51.5933 | -0.48 | -0.92 | 52.37 | 52.39 | 51.5309 | 19783 |
| 1736206200 | 52.0744 | 0.21 | 0.40 | 52.16 | 52.615 | 52.0744 | 17531 |
| 1735947000 | 51.8654 | 0.52 | 1.01 | 51.64 | 51.942 | 51.58 | 16563 |
| 1735860600 | 51.3473 | -0.03 | -0.06 | 51.65 | 51.86 | 51.06 | 26190 |
| 1735687800 | 51.3793 | -0.21 | -0.41 | 51.74 | 51.74 | 51.2652 | 11177 |
| 1735601400 | 51.5899 | -0.42 | -0.81 | 51.5 | 51.74 | 51.28 | 12424 |
| 1735342200 | 52.011 | -0.43 | -0.83 | 52.22 | 52.25 | 51.725 | 25026 |
| 1735255800 | 52.4439 | 0.14 | 0.28 | 52.09 | 52.51 | 52.09 | 18689 |
| 1735077840 | 52.3 | 0.34 | 0.65 | 52.09 | 52.3209 | 51.97 | 16711 |
| 1734996600 | 51.96 | 0.53 | 1.03 | 51.59 | 51.96 | 51.3418 | 41533 |
| 1734737400 | 51.4321 | 0.11 | 0.22 | 50.66 | 51.79 | 50.66 | 24692 |
| 1734651000 | 51.3198 | -0.12 | -0.23 | 51.81 | 51.83 | 51.3198 | 18311 |
| 1734564600 | 51.44 | -1.29 | -2.44 | 52.76 | 52.93 | 51.31 | 20831 |
| 1734478200 | 52.7285 | -0.29 | -0.55 | 52.68 | 52.7847 | 52.5443 | 21956 |
| 1734391800 | 53.0219 | 0.02 | 0.03 | 53.07 | 53.12 | 52.94 | 14137 |
| 1734132600 | 53.0068 | 0.11 | 0.20 | 53.2 | 53.2 | 52.861 | 16085 |
| 1734046200 | 52.9 | -0.14 | -0.26 | 53.03 | 53.15 | 52.8 | 14414 |
| 1733959800 | 53.04 | 0 | 0.00 | 53.21 | 53.24 | 53.04 | 20446 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
