Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	45.83	46.96	45.70	46.96	53,826	+1.12(+2.44%)
Nov 29, 2022	45.87	46.00	45.63	45.84	20,720	-0.13(-0.28%)
Nov 28, 2022	46.27	46.45	45.85	45.97	16,758	-0.57(-1.23%)
Nov 25, 2022	46.52	46.62	46.51	46.54	8,593	+0.07(+0.15%)
Nov 23, 2022	46.36	46.56	46.28	46.47	72,298	+0.17(+0.36%)
Nov 22, 2022	45.94	46.35	45.94	46.31	19,017	+0.46(+1.00%)
Nov 21, 2022	45.73	45.92	45.69	45.85	420,832	+0.05(+0.11%)
Nov 18, 2022	45.88	45.88	45.56	45.80	14,097	+0.27(+0.60%)
Nov 17, 2022	45.08	45.55	45.08	45.53	20,101	-0.01(-0.02%)
Nov 16, 2022	45.35	45.64	45.35	45.54	115,570	+0.03(+0.06%)
Nov 15, 2022	45.66	45.80	45.19	45.51	26,243	+0.24(+0.54%)
Nov 14, 2022	45.32	45.72	45.24	45.26	416,338	-0.11(-0.24%)
Nov 11, 2022	45.59	45.59	45.08	45.37	17,854	-0.09(-0.20%)
Nov 10, 2022	45.07	45.50	44.80	45.46	64,091	+1.69(+3.86%)
Nov 09, 2022	44.18	44.38	43.68	43.77	30,050	-0.61(-1.38%)
Nov 08, 2022	44.22	44.65	43.98	44.39	26,883	+0.28(+0.64%)
Nov 07, 2022	43.81	44.18	43.74	44.11	41,887	+0.41(+0.94%)
Nov 04, 2022	43.85	43.85	43.12	43.70	25,541	+0.43(+0.99%)
Nov 03, 2022	43.26	43.53	43.09	43.27	35,615	-0.46(-1.05%)
Nov 02, 2022	44.39	44.89	43.73	43.73	13,974	-0.77(-1.73%)
Nov 01, 2022	44.96	44.96	44.37	44.49	25,952	-0.19(-0.44%)
Oct 31, 2022	44.69	44.89	44.60	44.69	11,770	-0.21(-0.48%)
Oct 28, 2022	43.76	44.94	43.76	44.90	29,775	+1.26(+2.88%)
Oct 27, 2022	43.83	44.04	43.60	43.65	42,765	-0.01(-0.02%)
Oct 26, 2022	43.62	44.09	43.56	43.66	28,302	-0.18(-0.40%)
Oct 25, 2022	43.41	43.89	43.40	43.83	43,197	+0.42(+0.96%)
Oct 24, 2022	43.14	43.54	42.98	43.41	44,917	+0.54(+1.25%)
Oct 21, 2022	42.11	42.93	42.00	42.88	32,148	+0.78(+1.85%)
Oct 20, 2022	42.35	42.51	41.99	42.10	54,538	-0.31(-0.74%)
Oct 19, 2022	42.52	42.67	42.10	42.41	19,216	-0.31(-0.73%)
Oct 18, 2022	42.88	42.88	42.42	42.72	17,730	+0.49(+1.15%)
Oct 17, 2022	41.91	42.33	41.91	42.23	89,950	+0.83(+2.00%)
Oct 14, 2022	42.45	42.53	41.32	41.41	55,749	-0.70(-1.67%)
Oct 13, 2022	40.49	42.30	40.31	42.11	65,366	+1.00(+2.44%)
Oct 12, 2022	41.32	41.43	41.09	41.10	37,022	-0.17(-0.40%)
Oct 11, 2022	41.21	41.72	41.12	41.27	66,201	-0.13(-0.31%)
Oct 10, 2022	41.62	41.62	41.11	41.40	78,974	-0.10(-0.23%)
Oct 07, 2022	42.03	42.09	41.32	41.49	49,965	-0.91(-2.14%)
Oct 06, 2022	42.75	42.96	42.37	42.40	14,478	-0.52(-1.20%)
Oct 05, 2022	42.55	43.18	42.42	42.92	22,009	+0.00(+0.00%)
Oct 04, 2022	42.40	42.96	42.40	42.92	56,816	+0.91(+2.16%)
Oct 03, 2022	41.32	42.13	41.18	42.01	96,536	+1.10(+2.69%)
Sep 30, 2022	41.41	41.69	40.87	40.91	73,509	-0.52(-1.25%)
Sep 29, 2022	41.78	41.78	41.16	41.43	56,206	-0.74(-1.76%)
Sep 28, 2022	41.59	42.30	41.44	42.17	179,993	+0.65(+1.57%)
Sep 27, 2022	41.97	42.07	41.25	41.51	186,279	-0.19(-0.47%)
Sep 26, 2022	41.88	42.14	41.52	41.71	85,398	-0.34(-0.81%)
Sep 23, 2022	42.21	42.21	41.62	42.05	71,474	-0.56(-1.30%)
Sep 22, 2022	42.69	42.89	42.47	42.60	71,093	-0.17(-0.39%)
Sep 21, 2022	43.61	43.74	42.76	42.77	31,454	-0.62(-1.44%)
Sep 20, 2022	43.44	43.46	43.07	43.39	27,011	-0.35(-0.80%)
Sep 19, 2022	43.23	43.75	43.23	43.74	26,109	+0.24(+0.56%)
Sep 16, 2022	43.36	43.59	43.24	43.50	54,991	-0.19(-0.43%)
Sep 15, 2022	44.07	44.11	43.60	43.69	34,360	-0.50(-1.14%)
Sep 14, 2022	44.18	44.32	43.85	44.19	46,405	+0.13(+0.29%)
Sep 13, 2022	44.88	44.98	43.97	44.07	17,639	-1.58(-3.47%)
Sep 12, 2022	45.58	45.77	45.52	45.65	24,017	+0.28(+0.62%)
Sep 09, 2022	45.03	45.40	44.98	45.37	22,882	+0.57(+1.28%)
Sep 08, 2022	44.44	44.89	44.44	44.80	22,908	+0.15(+0.33%)
Sep 07, 2022	43.92	44.69	43.92	44.65	19,492	+0.66(+1.50%)
Sep 06, 2022	44.15	44.32	43.82	43.99	434,417	-0.10(-0.22%)
Sep 02, 2022	44.76	44.98	43.88	44.09	31,982	-0.47(-1.05%)