MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDRR — Fidelity Dividend ETF for Rising Rates
NYSE ArcaFidelity Dividend ETF for Rising Rates
$68.73
+0.55(+0.81%)
- O
- 68.66
- H
- 68.86
- L
- 68.50
- V
- 15.04K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$68.73
Period Return+47.49%
Period High$70.70
Period Low$46.10
Avg Daily Volume18.7K
Total Trading Days365
FDRR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $68.66 | $68.86 | $68.50 | $68.73 | +$0.55 | +0.81% | 15,036 | $68.64 | $68.50 $68.86 |
| Oct 1, 2026 | $68.47 | $68.47 | $67.77 | $68.18 | $-0.01 | -0.01% | 34,618 | $68.12 | $67.77 $68.47 |
| Sep 30, 2026 | $68.34 | $68.95 | $68.19 | $68.19 | $-0.14 | -0.20% | 53,505 | $68.61 | $68.19 $68.95 |
| Sep 29, 2026 | $68.55 | $68.93 | $68.24 | $68.33 | $-0.32 | -0.47% | 20,757 | $68.44 | $68.24 $68.93 |
| Sep 28, 2026 | $68.92 | $69.10 | $68.63 | $68.65 | $-0.58 | -0.83% | 23,283 | $68.86 | $68.63 $69.10 |
| Sep 25, 2026 | $68.72 | $69.25 | $68.65 | $69.23 | +$0.51 | +0.74% | 33,416 | $69.07 | $68.65 $69.25 |
| Sep 24, 2026 | $68.72 | $68.92 | $68.46 | $68.72 | $-0.10 | -0.15% | 55,605 | $68.77 | $68.46 $68.92 |
| Sep 23, 2026 | $69.40 | $69.48 | $68.75 | $68.82 | $-0.65 | -0.94% | 31,266 | $69.06 | $68.75 $69.48 |
| Sep 22, 2026 | $70.23 | $70.23 | $69.47 | $69.47 | $-0.48 | -0.69% | 30,321 | $69.65 | $69.47 $70.23 |
| Sep 21, 2026 | $69.39 | $70.17 | $69.39 | $69.95 | +$0.62 | +0.90% | 34,061 | $69.76 | $69.39 $70.17 |
| Sep 18, 2026 | $69.70 | $69.75 | $69.08 | $69.33 | $-0.69 | -0.99% | 23,729 | $69.37 | $69.08 $69.75 |
| Sep 17, 2026 | $70.06 | $70.12 | $69.58 | $70.02 | +$0.85 | +1.22% | 21,755 | $69.90 | $69.58 $70.12 |
| Sep 16, 2026 | $69.50 | $69.86 | $68.75 | $69.17 | $-0.34 | -0.48% | 20,899 | $69.46 | $68.75 $69.86 |
| Sep 15, 2026 | $69.87 | $69.87 | $69.46 | $69.51 | $-0.30 | -0.44% | 12,537 | $69.59 | $69.46 $69.87 |
| Sep 14, 2026 | $69.70 | $70.02 | $69.60 | $69.81 | $-0.25 | -0.35% | 21,283 | $69.83 | $69.60 $70.02 |
| Sep 11, 2026 | $69.88 | $70.24 | $69.88 | $70.06 | +$0.79 | +1.14% | 14,492 | $70.03 | $69.88 $70.24 |
| Sep 10, 2026 | $69.11 | $69.30 | $69.03 | $69.27 | $-0.09 | -0.13% | 22,266 | $69.16 | $69.03 $69.30 |
| Sep 9, 2026 | $69.68 | $69.68 | $69.30 | $69.36 | $-0.31 | -0.45% | 10,047 | $69.46 | $69.30 $69.68 |
| Sep 8, 2026 | $69.83 | $70.01 | $69.61 | $69.67 | $-0.54 | -0.76% | 19,717 | $69.79 | $69.61 $70.01 |
| Sep 4, 2026 | $70.30 | $70.43 | $70.09 | $70.21 | $-0.22 | -0.31% | 14,631 | $70.32 | $70.09 $70.43 |
| Sep 3, 2026 | $70.25 | $70.70 | $70.07 | $70.43 | +$0.61 | +0.88% | 12,118 | $70.48 | $70.07 $70.70 |
| Sep 2, 2026 | $69.33 | $69.96 | $68.98 | $69.82 | +$0.96 | +1.39% | 13,435 | $69.66 | $68.98 $69.96 |
| Sep 1, 2026 | $69.23 | $69.45 | $68.77 | $68.86 | $-0.55 | -0.80% | 20,568 | $69.13 | $68.77 $69.45 |
| Aug 31, 2026 | $69.53 | $69.53 | $69.20 | $69.41 | $-0.20 | -0.28% | 11,471 | $69.38 | $69.20 $69.53 |
| Aug 28, 2026 | $70.00 | $70.18 | $69.45 | $69.61 | +$0.06 | +0.09% | 9,869 | $69.81 | $69.45 $70.18 |
| Aug 27, 2026 | $69.38 | $69.85 | $69.38 | $69.55 | +$0.22 | +0.32% | 9,480 | $69.62 | $69.38 $69.85 |
| Aug 26, 2026 | $69.40 | $69.64 | $69.30 | $69.33 | $-0.17 | -0.24% | 10,371 | $69.49 | $69.30 $69.64 |
| Aug 25, 2026 | $69.63 | $69.63 | $69.18 | $69.50 | +$0.15 | +0.21% | 12,435 | $69.44 | $69.18 $69.63 |
| Aug 24, 2026 | $69.38 | $69.63 | $69.13 | $69.35 | $-0.08 | -0.12% | 28,039 | $69.42 | $69.13 $69.63 |
| Aug 21, 2026 | $69.37 | $69.65 | $69.27 | $69.44 | +$0.31 | +0.45% | 22,059 | $69.44 | $69.27 $69.65 |