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 | 0.84 | 1.64738183958 | 50.99 | 51.83 | 50.8413 | 12872 | 51.24500311 | SP |
| 4 | 2.42 | 4.89779396883 | 49.41 | 51.83 | 48.7 | 20439 | 50.89892083 | SP |
| 12 | 1.91 | 3.82612179487 | 49.92 | 51.83 | 45.85 | 20641 | 49.77272551 | SP |
| 26 | 5.78 | 12.5515743757 | 46.05 | 51.83 | 44.19 | 19490 | 48.42627344 | SP |
| 52 | 12.41 | 31.4814814815 | 39.42 | 51.83 | 38.1359 | 21307 | 45.59453685 | SP |
| 156 | 9.53 | 22.5295508274 | 42.3 | 51.83 | 35.13 | 39487 | 42.43175826 | SP |
| 260 | 20.35 | 64.6442185515 | 31.48 | 51.83 | 22.231 | 42999 | 38.98647675 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513000 | 51.83 | 0.23 | 0.45 | 51.55 | 51.99 | 51.5 | 12717 |
| 1728426600 | 51.6 | 0.36 | 0.70 | 51.35 | 51.63 | 51.32 | 19316 |
| 1728340200 | 51.24 | -0.07 | -0.14 | 51.28 | 51.445 | 51.09 | 9404 |
| 1728081000 | 51.31 | 0.38 | 0.75 | 51.27 | 51.3699 | 51.12 | 7842 |
| 1727994600 | 50.93 | -0.13 | -0.25 | 51.03 | 51.07 | 50.8413 | 18675 |
| 1727908200 | 51.06 | 0.11 | 0.22 | 50.99 | 51.16 | 50.89 | 8578 |
| 1727821800 | 50.95 | -0.55 | -1.07 | 51.47 | 51.47 | 50.83 | 23436 |
| 1727735400 | 51.5 | 0.16 | 0.31 | 51.22 | 51.5 | 51.0912 | 10184 |
| 1727476200 | 51.34 | -0.06 | -0.12 | 51.5 | 51.68 | 51.34 | 11579 |
| 1727389800 | 51.4001 | 0.26 | 0.51 | 51.44 | 51.5 | 51.28 | 12757 |
| 1727303400 | 51.14 | -0.11 | -0.21 | 51.21 | 51.357 | 51.04 | 30559 |
| 1727217000 | 51.25 | 0.2 | 0.39 | 51.2 | 51.34 | 51.07 | 31285 |
| 1727130600 | 51.05 | 0.06 | 0.12 | 51.07 | 51.14 | 50.9 | 38516 |
| 1726871400 | 50.99 | -0.25 | -0.49 | 50.98 | 51.03 | 50.535 | 9414 |
| 1726785000 | 51.24 | 0.73 | 1.45 | 51.52 | 51.58 | 51.13 | 22239 |
| 1726698600 | 50.51 | -0.11 | -0.21 | 50.72 | 51.2 | 50.51 | 16386 |
| 1726612200 | 50.615 | 0.05 | 0.09 | 50.84 | 51.01 | 50.5345 | 28739 |
| 1726525800 | 50.57 | 0 | 0.00 | 50.6 | 50.72 | 50.48 | 36781 |
| 1726266600 | 50.5681 | 0.45 | 0.89 | 50.41 | 50.6 | 50.4 | 28512 |
| 1726180200 | 50.12 | 0.29 | 0.58 | 49.93 | 50.36 | 49.8 | 21576 |
| 1726093800 | 49.83 | 0.45 | 0.91 | 49.41 | 49.98 | 48.7 | 19194 |
| 1726007400 | 49.38 | -0.03 | -0.06 | 49.56 | 49.56 | 49.1 | 30111 |
| 1725921000 | 49.41 | 0.39 | 0.80 | 49.31 | 49.6135 | 49.09 | 30916 |
| 1725661800 | 49.02 | -0.76 | -1.53 | 49.82 | 49.82 | 48.89 | 23695 |
| 1725575400 | 49.78 | -0.21 | -0.42 | 49.9714 | 50.2 | 49.63 | 25184 |
| 1725489000 | 49.99 | 0.01 | 0.02 | 49.91 | 50.32 | 49.86 | 24472 |
| 1725402600 | 49.98 | -1.1 | -2.16 | 50.86 | 50.86 | 49.92 | 21606 |
| 1725057000 | 51.0848 | 0.43 | 0.86 | 50.86 | 51.09 | 50.645 | 8576 |
| 1724970600 | 50.65 | -0.13 | -0.26 | 50.9 | 51.13 | 50.57 | 19663 |
| 1724884200 | 50.78 | -0.16 | -0.31 | 50.85 | 50.9101 | 50.4678 | 8667 |
| 1724797800 | 50.94 | 0.23 | 0.45 | 50.72 | 50.98 | 50.72 | 23122 |
| 1724711400 | 50.71 | -0.21 | -0.42 | 50.94 | 51.04 | 50.7 | 20972 |
| 1724452200 | 50.9249 | 0.85 | 1.70 | 50.38 | 50.9249 | 50.38 | 12206 |
| 1724365800 | 50.0737 | -0.38 | -0.76 | 50.64 | 50.66 | 50.0737 | 21083 |
| 1724279400 | 50.4562 | 0.17 | 0.33 | 50.46 | 50.5899 | 50.3549 | 13321 |
| 1724193000 | 50.29 | -0.24 | -0.47 | 50.3 | 50.62 | 50.18 | 22219 |
| 1724106600 | 50.53 | 0.48 | 0.96 | 49.98 | 50.53 | 49.98 | 23723 |
| 1723847400 | 50.05 | 0.26 | 0.52 | 49.78 | 50.065 | 49.68 | 21962 |
| 1723761000 | 49.79 | 0.73 | 1.49 | 49.53 | 49.82 | 49.425 | 19763 |
| 1723674600 | 49.0588 | 0.28 | 0.57 | 48.83 | 49.1 | 48.73 | 22601 |
| 1723588200 | 48.78 | 0.92 | 1.92 | 48.2811 | 48.79 | 48.2811 | 20829 |
| 1723501800 | 47.86 | 0.05 | 0.11 | 47.91 | 48.11 | 47.695 | 16681 |
| 1723242600 | 47.8074 | 0.14 | 0.29 | 47.61 | 47.89 | 47.4 | 11415 |
| 1723156200 | 47.67 | 1.06 | 2.27 | 47.05 | 47.698 | 47.05 | 24146 |
| 1723069800 | 46.61 | -0.35 | -0.74 | 47.51 | 47.72 | 46.53 | 35761 |
| 1722983400 | 46.9595 | 0.44 | 0.96 | 46.83 | 47.48 | 46.65 | 26515 |
| 1722897000 | 46.515 | -1.46 | -3.04 | 45.85 | 47.05 | 45.85 | 28725 |
| 1722637800 | 47.9736 | -0.66 | -1.36 | 48.18 | 48.37 | 47.615 | 21332 |
| 1722551400 | 48.6368 | -0.8 | -1.62 | 49.52 | 49.595 | 48.42 | 12957 |
| 1722465000 | 49.4368 | 0.58 | 1.19 | 49.3 | 49.74 | 49.1 | 20783 |
| 1722378600 | 48.8578 | -0.22 | -0.44 | 49.03 | 49.06 | 48.5913 | 24793 |
| 1722292200 | 49.0748 | 0.02 | 0.05 | 49.21 | 49.25 | 48.94 | 14813 |
| 1722033000 | 49.0515 | 0.44 | 0.91 | 48.91 | 49.25 | 48.91 | 15234 |
| 1721946600 | 48.6114 | -0.18 | -0.37 | 48.7 | 49.1442 | 48.535 | 10747 |
| 1721860200 | 48.79 | -0.75 | -1.51 | 49.3 | 49.31 | 48.715 | 22146 |
| 1721773800 | 49.5358 | -0.21 | -0.43 | 49.64 | 49.76 | 49.5001 | 15310 |
| 1721687400 | 49.75 | 0.42 | 0.85 | 49.6 | 49.77 | 49.51 | 25787 |
| 1721428200 | 49.3305 | -0.45 | -0.89 | 49.61 | 49.75 | 49.2601 | 22733 |
| 1721341800 | 49.7758 | -0.3 | -0.60 | 50.08 | 50.2753 | 49.59 | 14372 |
| 1721255400 | 50.0773 | -0.29 | -0.58 | 49.92 | 50.2099 | 49.92 | 20306 |
| 1721169000 | 50.3685 | 0.48 | 0.96 | 49.97 | 50.4099 | 49.97 | 17537 |
| 1721082600 | 49.89 | 0.08 | 0.15 | 49.96 | 50.17 | 49.81 | 10149 |
| 1720823400 | 49.815 | 0.31 | 0.64 | 49.68 | 50.095 | 49.68 | 18613 |
| 1720737000 | 49.5 | -0.05 | -0.10 | 49.55 | 49.75 | 49.45 | 36516 |
| 1720650600 | 49.55 | 0.46 | 0.94 | 49.21 | 49.73 | 49.16 | 104015 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
