Dark

FCRR
FIDELITY US DIVIDEND FOR RISING RATES ETF
stock TSE

Inactive

Aug 2, 2024

40.05CAD-1.524%(-0.62)1,200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	39.9300	40.0500	39.9300	40.0500	-1.524%	1,200	0.000%
2024-08-01	41.0800	41.0800	40.6700	40.6700	-0.950%	2,056	-1.524%
2024-07-31	41.1200	41.1700	41.0400	41.0600	+0.662%	1,400	-2.460%
2024-07-30	40.6800	40.7900	40.6800	40.7900	-0.245%	200	-1.814%
2024-07-29	40.8600	40.8900	40.8500	40.8900	-0.073%	1,600	-2.054%
2024-07-26	41.0300	41.0300	40.9200	40.9200	+1.162%	1,210	-2.126%
2024-07-25	40.5700	40.7500	40.4500	40.4500	-0.222%	925	-0.989%
2024-07-24	40.5400	40.5400	40.5400	40.5400	-1.194%	700	-1.209%
2024-07-23	41.1500	41.1500	41.0300	41.0300	-0.292%	1,100	-2.388%
2024-07-22	41.0700	41.1500	41.0700	41.1500	+0.734%	2,000	-2.673%
2024-07-19	40.8000	40.8500	40.8000	40.8500	-0.487%	800	-1.958%
2024-07-18	41.2000	41.2000	41.0400	41.0500	-0.701%	1,300	-2.436%
2024-07-17	41.3200	41.4300	41.3200	41.3400	-0.362%	500	-3.120%
2024-07-16	41.3700	41.5000	41.3700	41.4900	+0.973%	1,100	-3.471%
2024-07-15	41.0900	41.0900	41.0900	41.0900	+0.073%	100	-2.531%
2024-07-12	40.9300	41.0600	40.9300	41.0600	+1.358%	200	-2.460%
2024-07-11	40.8000	40.8000	40.5100	40.5100	-0.271%	2,400	-1.136%
2024-07-10	40.4200	40.6200	40.4200	40.6200	+0.969%	1,101	-1.403%
2024-07-09	40.2300	40.2300	40.2300	40.2300	+0.199%	505	-0.447%
2024-07-08	40.2700	40.2700	40.1100	40.1500	+0.350%	2,306	-0.249%
2024-07-05	39.9800	40.0100	39.9100	40.0100	+0.402%	900	+0.100%
2024-07-04	40.0100	40.0100	39.8500	39.8500	-0.150%	1,300	+0.502%
2024-07-03	40.0000	40.1100	39.9100	39.9100	+0.125%	1,500	+0.351%
2024-06-28	39.8200	39.8600	39.8200	39.8600	-0.125%	600	+0.477%
2024-06-27	39.9100	39.9100	39.9100	39.9100	+0.050%	500	+0.351%
2024-06-26	39.8800	39.9600	39.8800	39.8900	-0.275%	472	+0.401%
2024-06-25	40.0000	40.0000	40.0000	40.0000	-0.670%	200	+0.125%
2024-06-24	40.2700	40.2700	40.2700	40.2700	+0.149%	100	-0.546%
2024-06-21	40.2100	40.2100	40.2100	40.2100	-0.396%	100	-0.398%
2024-06-20	40.5000	40.5000	40.3700	40.3700	-0.321%	3,310	-0.793%
2024-06-19	40.5000	40.5200	40.5000	40.5000	+0.124%	2,200	-1.111%
2024-06-18	40.4300	40.4500	40.4300	40.4500	+0.372%	300	-0.989%
2024-06-17	40.1600	40.3000	40.1600	40.3000	+0.876%	200	-0.620%
2024-06-14	39.8400	39.9500	39.8400	39.9500	+0.960%	800	+0.250%
2024-06-07	39.6000	39.6200	39.5700	39.5700	+0.636%	500	+1.213%
2024-06-06	39.3500	39.3500	39.3200	39.3200	+0.743%	267	+1.857%
2024-06-04	39.0300	39.0300	39.0300	39.0300	+1.641%	500	+2.613%
2024-05-31	38.4000	38.4000	38.4000	38.4000	-0.467%	100	+4.297%
2024-05-30	38.5800	38.5800	38.5800	38.5800	-0.823%	700	+3.810%
2024-05-23	38.9000	38.9000	38.9000	38.9000	-0.410%	500	+2.956%
2024-05-22	38.8600	39.0600	38.8600	39.0600	+0.644%	565	+2.535%
2024-05-17	38.8100	38.8100	38.8100	38.8100	-0.077%	100	+3.195%
2024-05-16	38.9300	38.9300	38.8400	38.8400	-0.154%	665	+3.115%
2024-05-15	38.7900	38.9000	38.7900	38.9000	+0.725%	290	+2.956%
2024-05-14	38.6200	38.6200	38.6200	38.6200	+0.862%	200	+3.703%
2024-05-09	38.2000	38.2900	38.2000	38.2900	+0.157%	600	+4.597%
2024-05-08	38.1300	38.2300	38.1300	38.2300	+0.262%	310	+4.761%
2024-05-07	38.1900	38.1900	38.1100	38.1300	+0.740%	1,000	+5.035%
2024-05-06	37.8500	37.8500	37.8500	37.8500	+1.829%	100	+5.812%
2024-05-02	37.2800	37.2800	37.1700	37.1700	-0.933%	300	+7.748%
2024-05-01	37.1700	37.5200	37.1700	37.5200	+0.107%	700	+6.743%
2024-04-30	37.5800	37.5800	37.4400	37.4800	-0.584%	900	+6.857%
2024-04-24	37.7000	37.7000	37.7000	37.7000	+1.018%	300	+6.233%
2024-04-22	37.2000	37.3900	37.1500	37.3200	+0.485%	2,000	+7.315%
2024-04-19	37.2500	37.2500	37.1400	37.1400	-0.322%	700	+7.835%
2024-04-18	37.2600	37.2600	37.2600	37.2600	-0.772%	100	+7.488%
2024-04-16	37.7600	37.7700	37.5200	37.5500	-0.106%	1,100	+6.658%
2024-04-15	37.5900	37.5900	37.5900	37.5900	-0.608%	200	+6.544%
2024-04-12	38.0200	38.0200	37.8100	37.8200	-0.839%	454	+5.896%
2024-04-11	38.1400	38.1400	38.1400	38.1400	+0.527%	361	+5.008%
2024-04-10	37.8800	37.9600	37.8100	37.9400	-0.263%	1,404	+5.561%
2024-04-08	38.1800	38.1800	38.0300	38.0400	-0.079%	2,250	+5.284%
2024-04-05	37.9700	38.1000	37.9700	38.0700	-0.079%	800	+5.201%
2024-04-04	38.1000	38.1000	38.1000	38.1000	+0.210%	100	+5.118%
2024-04-03	38.1500	38.1500	38.0100	38.0200	-0.367%	2,800	+5.339%
2024-04-02	38.1600	38.1600	38.1600	38.1600	-1.012%	100	+4.953%
2024-03-28	38.5500	38.5500	38.5500	38.5500	+0.260%	700	+3.891%
2024-03-27	38.4500	38.4500	38.4500	38.4500	+0.919%	391	+4.161%
2024-03-26	38.1200	38.1200	38.0900	38.1000	-0.314%	1,100	+5.118%
2024-03-25	38.1900	38.2200	38.1900	38.2200	+0.447%	900	+4.788%
2024-03-20	38.0400	38.0500	37.9100	38.0500	+1.062%	706	+5.256%
2024-03-14	37.7100	37.7100	37.4700	37.6500	-0.344%	2,400	+6.375%
2024-03-12	37.4700	37.7800	37.4700	37.7800	+1.696%	2,555	+6.008%
2024-02-28	37.1300	37.2100	37.1300	37.1500	+0.351%	900	+7.806%
2024-02-22	37.0500	37.0500	37.0200	37.0200	+1.425%	1,029	+8.185%
2024-02-21	36.4000	36.5400	36.3300	36.5000	0.000%	6,001	+9.726%
2024-02-20	36.4800	36.5000	36.4800	36.5000	-0.409%	1,949	+9.726%
2024-02-16	36.6500	36.6500	36.6500	36.6500	+0.219%	100	+9.277%
2024-02-12	36.6100	36.6100	36.5000	36.5700	+0.772%	1,550	+9.516%
2024-02-09	36.2100	36.2900	36.2100	36.2900	-0.193%	1,700	+10.361%
2024-02-08	36.3600	36.3600	36.3600	36.3600	0.000%	2,500	+10.149%
2024-02-07	36.2200	36.3600	36.2200	36.3600	+0.110%	1,328	+10.149%
2024-02-06	36.2300	36.3200	36.2300	36.3200	+0.973%	2,700	+10.270%
2024-02-01	35.8500	35.9700	35.8500	35.9700	-0.854%	500	+11.343%
2024-01-25	36.2500	36.2800	36.2500	36.2800	+1.087%	200	+10.391%
2024-01-22	35.8100	35.8900	35.7600	35.8900	+1.614%	700	+11.591%
2024-01-16	35.2700	35.3200	35.2700	35.3200	+0.142%	1,000	+13.392%
2024-01-12	35.2500	35.2700	35.2500	35.2700	-0.057%	500	+13.553%
2024-01-11	35.2900	35.2900	35.2900	35.2900	-0.113%	2,600	+13.488%
2024-01-10	35.3300	35.3300	35.3300	35.3300	+0.085%	100	+13.360%
2024-01-09	35.2100	35.3000	35.2100	35.3000	+0.915%	300	+13.456%
2024-01-02	34.9900	34.9900	34.9800	34.9800	+0.836%	400	+14.494%
2023-12-27	34.6900	34.6900	34.6900	34.6900	-0.173%	100	+15.451%
2023-12-22	34.7500	34.7500	34.7500	34.7500	-1.138%	300	+15.252%
2023-12-19	35.1400	35.1500	35.1400	35.1500	+1.326%	800	+13.940%
2023-12-12	34.6900	34.6900	34.6900	34.6900	+0.318%	110	+15.451%
2023-12-08	34.3700	34.5800	34.3700	34.5800	+0.640%	400	+15.818%
2023-12-07	34.2900	34.3900	34.2900	34.3600	+0.263%	800	+16.560%
2023-12-05	34.2700	34.2700	34.2700	34.2700	-0.029%	1,800	+16.866%
2023-12-04	34.2800	34.2800	34.2800	34.2800	+1.002%	100	+16.832%
2023-11-27	33.9200	33.9400	33.9100	33.9400	-0.528%	1,000	+18.002%
2023-11-17	34.1200	34.1200	34.1200	34.1200	+1.066%	300	+17.380%
2023-11-14	33.7600	33.7600	33.7600	33.7600	+1.412%	1,300	+18.632%
2023-11-08	33.2100	33.2900	33.2100	33.2900	+1.001%	1,200	+20.306%
2023-11-06	32.9600	32.9600	32.9600	32.9600	-0.212%	157	+21.511%
2023-11-03	33.1000	33.1000	33.0300	33.0300	+1.787%	1,200	+21.253%
2023-11-01	32.3200	32.4500	32.3200	32.4500	+34.091%	600	+23.421%
2023-10-16	24.2000	24.2000	24.2000	24.2000	-25.031%	100	+65.496%
2023-10-05	32.1800	32.2800	32.1800	32.2800	+0.186%	775	+24.071%
2023-10-04	32.2200	32.2200	32.2200	32.2200	-0.862%	500	+24.302%
2023-09-29	32.5000	32.5000	32.5000	32.5000	+0.682%	300	+23.231%
2023-09-27	32.1800	32.2800	32.0800	32.2800	+0.093%	600	+24.071%
2023-09-26	32.2200	32.2500	32.2200	32.2500	-3.008%	200	+24.186%
2023-09-19	33.1200	33.2600	33.1200	33.2500	-0.717%	1,605	+20.451%
2023-09-18	33.4900	33.4900	33.4900	33.4900	-1.093%	100	+19.588%
2023-09-11	33.8300	33.8600	33.8300	33.8600	0.000%	200	+18.281%
2023-09-08	33.8900	33.8900	33.8600	33.8600	+0.684%	400	+18.281%
2023-08-25	33.6200	33.6300	33.6200	33.6300	-0.208%	300	+19.090%
2023-08-10	33.7000	33.7000	33.7000	33.7000	-0.059%	300	+18.843%
2023-08-04	33.8300	33.8300	33.7200	33.7200	-0.502%	300	+18.772%
2023-08-02	33.8900	33.8900	33.8900	33.8900	+0.177%	100	+18.176%
2023-07-24	33.8300	33.8300	33.8300	33.8300	+0.267%	600	+18.386%
2023-07-20	33.7900	33.7900	33.7400	33.7400	+1.718%	300	+18.702%
2023-07-12	33.2200	33.2200	33.1700	33.1700	+0.454%	400	+20.742%
2023-07-07	32.9800	33.0200	32.9100	33.0200	-0.542%	400	+21.290%
2023-07-04	33.2000	33.2000	33.2000	33.2000	+2.786%	100	+20.633%
2023-06-22	32.2800	32.3000	32.2800	32.3000	-1.374%	200	+23.994%
2023-06-20	32.7500	32.7500	32.7500	32.7500	-0.456%	400	+22.290%
2023-06-15	32.9000	32.9000	32.9000	32.9000	+1.543%	100	+21.733%
2023-06-08	32.3600	32.4000	32.3600	32.4000	+34.050%	1,000	+23.611%
2023-06-07	24.1700	24.1700	24.1700	24.1700	-25.101%	200	+65.701%
2023-06-02	32.2700	32.2700	32.2700	32.2700	+35.702%	100	+24.109%
2023-05-29	23.7800	23.7800	23.7800	23.7800	-26.218%	2,000	+68.419%
2023-05-26	32.1800	32.2600	32.1800	32.2300	+1.288%	1,858	+24.263%
2023-05-25	31.8200	31.8200	31.8200	31.8200	+0.252%	159	+25.864%
2023-05-24	31.7000	31.8000	31.7000	31.7400	-1.214%	1,972	+26.181%
2023-05-19	32.1300	32.1300	32.1300	32.1300	+1.197%	2,000	+24.650%
2023-05-15	31.7400	31.7500	31.7400	31.7500	-0.126%	205	+26.142%
2023-05-11	31.7900	31.7900	31.7900	31.7900	+0.031%	100	+25.983%
2023-05-08	31.7900	31.7900	31.7200	31.7800	-0.094%	1,500	+26.023%
2023-05-05	31.8400	31.8400	31.8100	31.8100	-1.730%	500	+25.904%
2023-05-02	32.6800	32.6800	32.3100	32.3700	+0.998%	1,400	+23.726%
2023-04-26	32.0700	32.0700	32.0500	32.0500	-0.528%	800	+24.961%
2023-04-25	32.4600	32.4600	32.2200	32.2200	-0.770%	1,747	+24.302%
2023-04-24	32.4500	32.4700	32.4500	32.4700	+0.464%	300	+23.345%
2023-04-20	32.3300	32.3300	32.3200	32.3200	+0.062%	1,400	+23.917%
2023-04-17	32.3000	32.3000	32.3000	32.3000	+0.031%	100	+23.994%
2023-04-11	32.3000	32.3900	32.2800	32.2900	+0.529%	8,700	+24.032%
2023-03-31	32.1000	32.1200	32.1000	32.1200	+1.293%	278	+24.689%
2023-03-30	31.6400	31.8000	31.6400	31.7100	+38.714%	637	+26.301%
2023-03-24	22.7400	22.8600	22.7400	22.8600	+0.175%	200	+75.197%
2023-03-23	22.8000	22.8200	22.8000	22.8200	-1.723%	200	+75.504%
2023-03-21	23.2200	23.2200	23.2200	23.2200	+1.000%	200	+72.481%
2023-03-20	22.9900	22.9900	22.9900	22.9900	+1.591%	200	+74.206%
2023-03-15	22.5300	22.7100	22.5300	22.6300	-27.281%	4,900	+76.977%
2023-03-13	31.2100	31.2100	31.1100	31.1200	+34.486%	3,700	+28.695%
2023-03-09	23.1700	23.1700	23.1400	23.1400	-28.888%	200	+73.077%
2023-03-08	32.4500	32.5400	32.4500	32.5400	+37.998%	1,100	+23.079%
2023-03-07	23.5800	23.5800	23.5800	23.5800	-28.088%	600	+69.847%
2023-03-06	32.7900	32.7900	32.7900	32.7900	+1.266%	100	+22.141%
2023-02-23	32.4100	32.4100	32.2700	32.3800	+0.248%	975	+23.687%
2023-02-22	32.3000	32.3000	32.3000	32.3000	-1.764%	448	+23.994%
2023-02-17	32.8600	32.8800	32.7500	32.8800	+33.659%	4,071	+21.807%
2023-02-16	24.5900	24.6000	24.5900	24.6000	-25.387%	1,700	+62.805%
2023-02-15	32.9700	32.9700	32.9700	32.9700	+0.243%	400	+21.474%
2023-02-13	32.8000	32.8900	32.8000	32.8900	+1.262%	200	+21.770%
2023-02-10	32.4800	32.4800	32.4700	32.4800	-0.582%	12,000	+23.307%
2023-02-09	33.0100	33.0100	32.6700	32.6700	-0.820%	1,100	+22.590%
2023-02-08	33.0300	33.0300	32.9000	32.9400	+34.121%	1,800	+21.585%
2023-02-07	24.5400	24.5600	24.5400	24.5600	-25.463%	500	+63.070%
2023-02-06	32.9400	32.9500	32.9400	32.9500	-0.303%	600	+21.548%
2023-02-03	33.0200	33.1900	33.0200	33.0500	+0.030%	1,100	+21.180%
2023-02-02	32.9900	33.0400	32.9900	33.0400	+0.885%	600	+21.217%
2023-02-01	32.3900	32.7500	32.3900	32.7500	+0.956%	1,800	+22.290%
2023-01-26	32.1900	32.4400	32.1900	32.4400	+0.309%	2,000	+23.459%
2023-01-25	32.0400	32.3400	31.9700	32.3400	+0.404%	1,300	+23.840%
2023-01-24	32.1300	32.2300	32.1300	32.2100	+0.656%	1,225	+24.340%
2023-01-18	32.0000	32.0000	32.0000	32.0000	+32.177%	200	+25.156%
2023-01-13	24.2100	24.2100	24.2100	24.2100	-25.000%	100	+65.428%
2023-01-12	32.3500	32.3500	32.2800	32.2800	-0.062%	200	+24.071%
2023-01-11	32.0800	32.3000	32.0800	32.3000	+0.937%	400	+23.994%
2023-01-10	31.7800	32.0000	31.7300	32.0000	+0.883%	1,601	+25.156%
2023-01-09	32.0700	32.0700	31.7200	31.7200	-0.283%	5,000	+26.261%
2023-01-03	31.8100	31.8100	31.8100	31.8100	+1.435%	300	+25.904%
2022-12-28	31.5300	31.5300	31.3600	31.3600	-0.697%	3,603	+27.710%
2022-12-22	31.4200	31.5800	31.2600	31.5800	-2.108%	1,415	+26.821%
2022-12-09	32.2700	32.2700	32.2600	32.2600	+0.124%	3,482	+24.148%
2022-12-06	32.2400	32.2400	32.1800	32.2200	-0.525%	1,125	+24.302%
2022-12-05	32.3900	32.3900	32.3900	32.3900	-0.492%	100	+23.649%
2022-12-02	32.4400	32.5500	32.4400	32.5500	+1.433%	600	+23.041%
2022-11-30	31.9400	32.0900	31.9400	32.0900	-0.619%	654	+24.805%
2022-11-29	32.1900	32.3500	32.1900	32.2900	+0.280%	1,215	+24.032%
2022-11-28	32.2400	32.2400	32.2000	32.2000	+33.168%	600	+24.379%
2022-11-25	24.1800	24.1800	24.1800	24.1800	-25.324%	300	+65.633%
2022-11-24	32.3800	32.3800	32.3800	32.3800	+34.134%	1,100	+23.687%
2022-11-23	24.1400	24.1400	24.1400	24.1400	+2.331%	100	+65.907%
2022-11-21	23.5900	23.5900	23.5900	23.5900	-25.560%	200	+69.775%
2022-11-18	31.6200	31.6900	31.5900	31.6900	+1.181%	634	+26.381%
2022-11-16	31.4100	31.4100	31.3200	31.3200	-0.540%	3,396	+27.874%
2022-11-15	31.7600	31.7600	31.4100	31.4900	+3.043%	1,324	+27.183%
2022-11-09	30.7500	30.8000	30.5500	30.5600	-0.876%	10,248	+31.054%
2022-11-08	30.8200	30.9400	30.8200	30.8300	+0.162%	966	+29.906%
2022-11-07	30.5700	30.7800	30.5200	30.7800	+37.472%	6,904	+30.117%
2022-11-04	22.7000	22.7000	22.2700	22.3900	-28.191%	600	+78.874%
2022-11-02	31.1700	31.2700	31.0900	31.1800	-0.224%	930	+28.448%
2022-10-31	31.2000	31.2800	31.2000	31.2500	-0.255%	1,500	+28.160%
2022-10-28	31.3300	31.3300	31.3300	31.3300	+2.991%	100	+27.833%
2022-10-27	30.5100	30.5600	30.4100	30.4200	+35.864%	1,176	+31.657%
2022-10-26	22.3900	22.3900	22.3900	22.3900	-26.878%	2,000	+78.874%
2022-10-25	30.5000	30.6200	30.5000	30.6200	+1.056%	922	+30.797%
2022-10-24	30.3700	30.3700	30.3000	30.3000	+38.609%	300	+32.178%
2022-10-21	21.8800	21.8800	21.8600	21.8600	+1.769%	200	+83.211%
2022-10-20	21.5400	21.5400	21.4800	21.4800	-27.774%	500	+86.453%
2022-10-19	29.7500	29.7500	29.7400	29.7400	+36.799%	386	+34.667%
2022-10-18	21.7500	21.7500	21.7400	21.7400	+1.163%	200	+84.223%
2022-10-17	21.4900	21.4900	21.4900	21.4900	+1.416%	2,600	+86.366%
2022-10-14	21.2900	21.3700	21.1900	21.1900	-28.145%	1,300	+89.004%
2022-10-13	29.4300	29.4900	29.4300	29.4900	+1.725%	389	+35.809%
2022-10-12	28.9900	28.9900	28.9900	28.9900	-0.034%	110	+38.151%
2022-10-11	28.8700	29.0000	28.8700	29.0000	-0.172%	334	+38.103%
2022-10-07	29.1500	29.1500	29.0500	29.0500	-2.024%	1,400	+37.866%
2022-10-04	29.6400	29.6900	29.5200	29.6500	+2.171%	2,780	+35.076%
2022-10-03	28.9400	29.0200	28.9400	29.0200	+1.150%	401	+38.008%
2022-09-30	28.6900	28.6900	28.6900	28.6900	-1.948%	100	+39.596%
2022-09-28	29.2100	29.2600	29.2100	29.2600	-0.679%	200	+36.876%
2022-09-27	29.4600	29.4600	29.4600	29.4600	+38.180%	100	+35.947%
2022-09-26	21.3400	21.3400	21.3200	21.3200	-28.119%	200	+87.852%
2022-09-22	29.6600	29.6600	29.6600	29.6600	+31.764%	100	+35.030%
2022-09-21	22.5800	22.5800	22.5100	22.5100	+0.671%	328	+77.921%
2022-09-20	22.3600	22.3600	22.3600	22.3600	-0.578%	100	+79.114%
2022-09-16	22.4100	22.4900	22.4100	22.4900	-25.033%	300	+78.079%
2022-09-15	30.0900	30.0900	29.9900	30.0000	+31.868%	400	+33.500%
2022-09-14	22.7500	22.7500	22.7500	22.7500	-24.444%	300	+76.044%
2022-09-13	30.3700	30.3700	30.1100	30.1100	-1.117%	1,129	+33.012%
2022-09-09	30.4500	30.4500	30.4500	30.4500	+1.908%	129	+31.527%
2022-09-06	29.9400	29.9400	29.8400	29.8800	+30.995%	600	+34.036%
2022-09-02	22.8900	22.8900	22.8100	22.8100	-24.620%	300	+75.581%
2022-09-01	30.0600	30.2600	30.0600	30.2600	+31.052%	652	+32.353%
2022-08-31	23.1600	23.1600	23.0900	23.0900	-1.029%	200	+73.452%
2022-08-30	23.3300	23.3300	23.3300	23.3300	-23.708%	200	+71.667%
2022-08-29	30.5500	30.5800	30.5300	30.5800	-0.714%	1,159	+30.968%
2022-08-26	31.4800	31.4800	30.8000	30.8000	-2.346%	910	+30.032%
2022-08-25	31.3500	31.5400	31.3300	31.5400	+0.414%	1,583	+26.982%
2022-08-23	31.4300	31.4300	31.4100	31.4100	-0.852%	295	+27.507%
2022-08-22	31.6500	31.6800	31.6500	31.6800	-1.000%	8,200	+26.420%
2022-08-18	32.0000	32.0000	32.0000	32.0000	-0.125%	169	+25.156%
2022-08-15	32.0400	32.0400	32.0400	32.0400	+3.155%	201	+25.000%
2022-08-10	31.0600	31.0600	31.0600	31.0600	+0.097%	161	+28.944%
2022-08-08	31.0300	31.0300	31.0300	31.0300	+0.616%	100	+29.069%
2022-08-04	30.8400	30.8400	30.8400	30.8400	+0.325%	528	+29.864%
2022-07-29	30.7400	30.7400	30.7400	30.7400	+1.653%	280	+30.286%
2022-07-28	30.2400	30.2400	30.2400	30.2400	+28.081%	100	+32.440%
2022-07-27	23.6100	23.6100	23.6100	23.6100	-20.878%	400	+69.632%
2022-07-26	29.9000	29.9000	29.8400	29.8400	-0.633%	200	+34.216%
2022-07-22	30.1400	30.1400	30.0300	30.0300	+29.384%	568	+33.367%
2022-07-21	23.2100	23.2100	23.2100	23.2100	+1.354%	300	+72.555%
2022-07-15	22.7400	22.9000	22.7400	22.9000	-22.135%	200	+74.891%
2022-07-14	29.2700	29.4100	29.2500	29.4100	+30.248%	304	+36.178%
2022-07-13	22.5100	22.5800	22.5100	22.5800	-1.008%	8,200	+77.369%
2022-07-11	22.8100	22.8100	22.8100	22.8100	-23.199%	300	+75.581%
2022-07-08	29.7300	29.7300	29.7000	29.7000	+31.358%	468	+34.848%
2022-07-06	22.6800	22.6800	22.6100	22.6100	+1.664%	800	+77.134%
2022-07-05	22.2400	22.2400	22.2400	22.2400	-22.965%	200	+80.081%
2022-06-30	29.0600	29.0600	28.8700	28.8700	+27.630%	204	+38.725%
2022-06-29	22.6400	22.7200	22.6200	22.6200	-1.395%	1,200	+77.056%
2022-06-28	23.2800	23.2800	22.9100	22.9400	-22.839%	1,100	+74.586%
2022-06-27	29.7100	29.7300	29.7000	29.7300	+0.067%	900	+34.712%
2022-06-24	29.7100	29.7100	29.7100	29.7100	+2.026%	100	+34.803%
2022-06-23	29.1400	29.1400	29.1200	29.1200	+30.233%	264	+37.534%
2022-06-22	22.3700	22.4600	22.3600	22.3600	-22.683%	1,600	+79.114%
2022-06-21	28.9200	28.9200	28.9200	28.9200	+1.119%	100	+38.485%
2022-06-20	28.6000	28.6000	28.6000	28.6000	-0.209%	2,000	+40.035%
2022-06-17	28.6600	28.6600	28.6600	28.6600	+1.272%	100	+39.742%
2022-06-16	28.3400	28.3400	28.3000	28.3000	-2.515%	3,500	+41.519%
2022-06-15	29.2300	29.2300	29.0300	29.0300	+0.346%	2,123	+37.961%
2022-06-14	29.0900	29.0900	28.9300	28.9300	-0.652%	4,600	+38.438%
2022-06-13	29.1200	29.1200	29.1200	29.1200	-4.805%	282	+37.534%
2022-06-08	30.7600	30.7600	30.5900	30.5900	-0.423%	723	+30.925%
2022-06-06	30.7200	30.7200	30.7200	30.7200	+25.799%	300	+30.371%
2022-06-03	24.4200	24.4200	24.4200	24.4200	-0.933%	100	+64.005%
2022-06-01	24.6600	24.6700	24.6500	24.6500	-0.122%	2,500	+62.475%
2022-05-31	24.7500	24.7500	24.6800	24.6800	-21.948%	400	+62.277%
2022-05-30	31.6200	31.6200	31.6200	31.6200	+0.637%	4,038	+26.660%
2022-05-27	31.4100	31.4200	31.3900	31.4200	+32.017%	3,895	+27.467%
2022-05-24	23.8000	23.8000	23.8000	23.8000	-20.904%	200	+68.277%
2022-05-20	30.0900	30.0900	30.0900	30.0900	-1.570%	600	+33.101%
2022-05-18	31.0300	31.0300	30.5700	30.5700	-1.419%	300	+31.011%
2022-05-13	31.0100	31.0100	31.0100	31.0100	+31.789%	600	+29.152%
2022-05-12	23.5300	23.5300	23.5300	23.5300	-0.465%	400	+70.208%
2022-05-11	24.1700	24.1900	23.6400	23.6400	-24.569%	4,400	+69.416%
2022-05-09	31.3100	31.3400	31.2700	31.3400	-0.064%	447	+27.792%
2022-05-06	31.3600	31.3600	31.3600	31.3600	-0.791%	100	+27.710%
2022-05-03	31.8100	31.8500	31.6100	31.6100	+29.073%	4,040	+26.700%
2022-05-02	24.4900	24.4900	24.4900	24.4900	-24.086%	1,000	+63.536%
2022-04-28	31.9900	32.2900	31.9900	32.2600	+1.034%	16,690	+24.148%
2022-04-27	31.9000	31.9300	31.9000	31.9300	-1.784%	302	+25.431%
2022-04-21	32.5800	32.5800	32.5100	32.5100	-0.184%	300	+23.193%
2022-04-20	32.6900	32.6900	32.5700	32.5700	+0.961%	606	+22.966%
2022-04-18	32.3200	32.3500	32.1500	32.2600	+0.155%	7,555	+24.148%
2022-04-12	32.2100	32.2100	32.2100	32.2100	-0.617%	160	+24.340%
2022-04-11	32.4100	32.4100	32.4100	32.4100	-0.216%	216	+23.573%
2022-04-07	32.2300	32.4800	32.2300	32.4800	-2.139%	678	+23.307%
2022-03-29	32.9900	33.1900	32.9700	33.1900	+1.592%	3,392	+20.669%
2022-03-28	32.6800	32.8100	32.6700	32.6700	-0.183%	2,349	+22.590%
2022-03-25	32.5000	32.7300	32.5000	32.7300	+1.143%	1,017	+22.365%
2022-03-23	32.6100	32.6100	32.3600	32.3600	-1.100%	2,807	+23.764%
2022-03-22	32.7400	32.8100	32.7000	32.7200	+2.571%	2,466	+22.402%
2022-03-16	32.0800	32.2200	31.9000	31.9000	+1.495%	5,322	+25.549%
2022-03-14	31.6900	31.6900	31.4300	31.4300	-0.506%	3,364	+27.426%
2022-03-11	31.7200	31.7200	31.5900	31.5900	+27.843%	2,066	+26.781%
2022-03-08	24.8100	24.8100	24.7100	24.7100	-22.296%	1,600	+62.080%
2022-03-07	31.8500	31.8500	31.8000	31.8000	-0.904%	2,955	+25.943%
2022-03-04	32.0400	32.1700	32.0400	32.0900	+1.103%	1,508	+24.805%
2022-03-01	32.0500	32.0500	31.7400	31.7400	+26.002%	2,402	+26.181%
2022-02-28	25.0400	25.1900	25.0400	25.1900	-20.836%	200	+58.992%
2022-02-24	31.1100	31.8200	31.1100	31.8200	-0.903%	8,205	+25.864%
2022-02-22	32.1300	32.2100	32.0500	32.1100	+24.313%	2,066	+24.727%
2022-02-16	25.8200	25.8300	25.8200	25.8300	-21.822%	5,000	+55.052%
2022-02-15	33.0600	33.1000	33.0400	33.0400	+29.416%	1,450	+21.217%
2022-02-14	25.4600	25.5300	25.4600	25.5300	-22.847%	1,100	+56.874%
2022-02-11	33.3500	33.3500	33.0700	33.0900	-1.664%	1,035	+21.034%
2022-02-09	33.6500	33.6500	33.6500	33.6500	+0.960%	502	+19.019%
2022-02-08	33.3300	33.3300	33.3300	33.3300	+0.756%	1,270	+20.162%
2022-02-07	33.1100	33.1400	33.0800	33.0800	+26.598%	500	+21.070%
2022-02-04	26.1300	26.1300	26.1300	26.1300	-21.224%	57,300	+53.272%
2022-02-03	33.2700	33.2700	33.1600	33.1700	+25.787%	569	+20.742%
2022-02-02	26.3700	26.3700	26.3700	26.3700	-18.080%	100	+51.877%
2022-01-27	32.4900	32.4900	32.1900	32.1900	+0.187%	11,200	+24.418%
2022-01-26	32.3000	32.3300	32.1300	32.1300	+0.125%	1,010	+24.650%
2022-01-25	31.7800	32.2500	31.7800	32.0900	+28.720%	981	+24.805%
2022-01-24	24.8300	24.9300	24.8300	24.9300	-3.109%	2,900	+60.650%
2022-01-21	25.5800	25.7300	25.5800	25.7300	-1.794%	2,000	+55.655%
2022-01-20	26.2000	26.2000	26.2000	26.2000	-20.750%	2,000	+52.863%
2022-01-19	33.0600	33.0600	33.0600	33.0600	+25.180%	301	+21.143%
2022-01-18	26.4100	26.4100	26.4100	26.4100	-22.048%	400	+51.647%
2022-01-17	33.7800	33.8800	33.3400	33.8800	+1.074%	2,500	+18.211%
2022-01-13	33.6000	33.6000	33.5200	33.5200	-0.297%	400	+19.481%
2022-01-12	33.7400	33.7400	33.5900	33.6200	-0.267%	6,514	+19.126%
2022-01-10	33.5300	33.7100	33.5300	33.7100	-1.057%	1,486	+18.807%
2022-01-06	34.1000	34.1400	34.0700	34.0700	-1.074%	991	+17.552%
2022-01-05	34.4000	34.4400	34.4000	34.4400	+0.058%	235	+16.289%
2021-12-29	34.4200	34.4200	34.4200	34.4200	+1.146%	129	+16.357%
2021-12-24	33.7800	34.0300	33.6700	34.0300	+1.886%	2,600	+17.690%
2021-12-14	33.4000	33.4000	33.3000	33.4000	-0.149%	2,005	+19.910%
2021-12-13	33.4400	33.4900	33.4400	33.4500	+0.180%	2,451	+19.731%
2021-12-10	33.3300	33.3900	33.3300	33.3900	+27.686%	2,201	+19.946%
2021-12-08	26.1700	26.1700	26.1500	26.1500	-20.997%	2,000	+53.155%
2021-12-07	33.0300	33.1200	33.0300	33.1000	+0.761%	1,613	+20.997%
2021-12-06	32.9100	33.0000	32.8500	32.8500	+0.520%	1,218	+21.918%
2021-12-02	32.5000	32.7600	32.5000	32.6800	-0.153%	5,300	+22.552%
2021-12-01	32.7300	32.7300	32.7300	32.7300	+1.206%	976	+22.365%
2021-11-30	32.5300	32.5300	32.3400	32.3400	-2.000%	3,250	+23.840%
2021-11-29	33.0000	33.0000	33.0000	33.0000	+1.134%	201	+21.364%
2021-11-26	32.7500	32.8100	32.6000	32.6300	-1.717%	2,880	+22.740%
2021-11-25	33.2200	33.2200	33.1900	33.2000	+0.332%	2,478	+20.633%
2021-11-24	33.0900	33.0900	33.0900	33.0900	-0.151%	605	+21.034%
2021-11-23	33.1800	33.1800	33.1400	33.1400	+0.272%	1,794	+20.851%
2021-11-22	33.2700	33.2700	33.0500	33.0500	+0.578%	1,116	+21.180%
2021-11-19	32.8200	32.9400	32.8200	32.8600	-0.091%	7,140	+21.881%
2021-11-18	32.9700	32.9700	32.8800	32.8900	-0.061%	1,024	+21.770%
2021-11-17	32.9000	32.9100	32.9000	32.9100	-0.242%	508	+21.696%
2021-11-16	32.9900	32.9900	32.9900	32.9900	+0.457%	141	+21.400%
2021-11-12	33.0900	33.0900	32.8400	32.8400	+0.953%	6,506	+21.955%
2021-11-10	32.5300	32.5300	32.5300	32.5300	-0.092%	1,057	+23.117%
2021-11-08	32.5500	32.5600	32.5500	32.5600	0.000%	1,300	+23.004%
2021-11-05	32.3400	32.5600	32.3400	32.5600	+0.525%	412	+23.004%
2021-11-04	32.3000	32.3900	32.3000	32.3900	+0.715%	2,350	+23.649%
2021-11-03	32.1600	32.1600	32.1600	32.1600	+0.531%	528	+24.534%
2021-11-02	31.8800	32.0000	31.8800	31.9900	+0.756%	2,379	+25.195%
2021-11-01	31.7400	31.7600	31.7400	31.7500	+0.411%	3,858	+26.142%

.dark-mode .SsMkdD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsMkdD{ color: #333333; background-color: white; border: 2px solid #333333; }FCRRFIDELITY US DIVIDEND FOR RISING RATES ETFstock TSE

FCRR
FIDELITY US DIVIDEND FOR RISING RATES ETF
stock TSE