Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		40.79	40.79	40.79	98,513	+0.28(+0.68%)
Dec 30, 2020	40.64	40.69	40.48	40.51	98,513	-0.02(-0.05%)
Dec 29, 2020	40.74	40.81	40.47	40.53	124,716	-0.07(-0.16%)
Dec 28, 2020	40.57	40.69	40.53	40.60	45,236	+0.20(+0.50%)
Dec 24, 2020	40.21	40.40	40.21	40.40	31,307	+0.27(+0.67%)
Dec 23, 2020	40.32	40.48	40.13	40.13	179,391	-0.12(-0.31%)
Dec 22, 2020	40.31	40.32	40.12	40.26	35,776	-0.08(-0.19%)
Dec 21, 2020	40.01	40.36	39.69	40.33	44,496	-0.19(-0.47%)
Dec 18, 2020	40.73	40.73	40.31	40.52	20,522	+0.01(+0.01%)
Dec 17, 2020	40.45	40.58	40.45	40.52	34,516	+0.30(+0.73%)
Dec 16, 2020	40.23	40.39	40.22	40.22	42,993	+0.03(+0.07%)
Dec 15, 2020	39.95	40.24	39.93	40.19	59,722	+0.35(+0.88%)
Dec 14, 2020	40.16	40.40	39.84	39.84	65,506	-0.14(-0.35%)
Dec 11, 2020	39.88	40.03	39.69	39.98	51,050	+0.02(+0.04%)
Dec 10, 2020	40.17	40.17	39.87	39.96	45,740	-0.15(-0.38%)
Dec 09, 2020	40.38	40.38	39.94	40.12	32,080	-0.16(-0.40%)
Dec 08, 2020	40.00	40.32	40.00	40.28	37,760	+0.15(+0.38%)
Dec 07, 2020	40.19	40.21	40.01	40.13	28,087	-0.10(-0.26%)
Dec 04, 2020	40.02	40.27	40.02	40.23	35,294	+0.25(+0.62%)
Dec 03, 2020	39.96	40.06	39.84	39.98	54,393	+0.02(+0.05%)
Dec 02, 2020	39.95	39.96	39.82	39.96	44,022	-0.10(-0.24%)
Dec 01, 2020	39.98	40.11	39.92	40.06	50,578	+0.45(+1.13%)
Nov 30, 2020	39.72	39.72	39.40	39.61	47,178	-0.19(-0.48%)
Nov 27, 2020	39.80	39.80	39.68	39.80	12,710	+0.12(+0.31%)
Nov 25, 2020	39.73	39.73	39.51	39.68	36,029	-0.05(-0.12%)
Nov 24, 2020	39.56	39.80	39.45	39.73	253,494	+0.41(+1.04%)
Nov 23, 2020	39.32	39.49	39.06	39.32	51,218	+0.10(+0.27%)
Nov 20, 2020	39.47	39.47	39.18	39.21	28,571	-0.18(-0.46%)
Nov 19, 2020	39.25	39.43	39.03	39.39	29,891	+0.19(+0.49%)
Nov 18, 2020	39.79	39.79	39.20	39.20	33,602	-0.52(-1.32%)
Nov 17, 2020	39.73	39.79	39.56	39.73	62,017	-0.17(-0.43%)
Nov 16, 2020	39.89	39.90	39.68	39.90	384,313	+0.34(+0.87%)
Nov 13, 2020	39.24	39.65	39.11	39.56	32,668	+0.55(+1.42%)
Nov 12, 2020	39.37	39.37	38.87	39.00	44,139	-0.39(-0.99%)
Nov 11, 2020	39.50	39.57	39.32	39.39	62,846	+0.20(+0.52%)
Nov 10, 2020	39.03	39.28	38.91	39.19	36,517	+0.16(+0.41%)
Nov 09, 2020	40.36	40.46	39.03	39.03	83,350	+0.44(+1.13%)
Nov 06, 2020	38.70	38.79	38.57	38.59	48,424	-0.12(-0.32%)
Nov 05, 2020	38.98	38.98	38.55	38.72	65,118	+0.46(+1.19%)
Nov 04, 2020	37.92	38.75	37.83	38.26	44,628	+0.85(+2.26%)
Nov 03, 2020	37.17	37.62	37.16	37.41	63,016	+0.64(+1.73%)
Nov 02, 2020	36.74	36.92	36.53	36.78	409,734	+0.42(+1.15%)
Oct 30, 2020	36.38	36.48	35.97	36.36	86,974	-0.06(-0.16%)
Oct 29, 2020	36.33	36.74	36.06	36.41	76,522	+0.07(+0.18%)
Oct 28, 2020	36.92	36.99	36.31	36.35	85,908	-1.15(-3.07%)
Oct 27, 2020	37.74	37.80	37.50	37.50	26,420	-0.25(-0.66%)
Oct 26, 2020	38.06	38.08	37.38	37.75	61,753	-0.70(-1.81%)
Oct 23, 2020	38.37	38.44	38.20	38.44	39,810	+0.10(+0.27%)
Oct 22, 2020	38.25	38.43	38.07	38.34	25,740	+0.08(+0.20%)
Oct 21, 2020	38.12	38.45	38.12	38.26	26,094	+0.08(+0.20%)
Oct 20, 2020	38.21	38.50	38.13	38.18	34,691	+0.18(+0.48%)
Oct 19, 2020	38.76	38.84	37.99	38.00	40,812	-0.70(-1.82%)
Oct 16, 2020	38.79	38.96	38.69	38.71	44,117	+0.06(+0.15%)
Oct 15, 2020	38.35	38.65	38.24	38.65	71,059	-0.08(-0.20%)
Oct 14, 2020	38.95	39.08	38.65	38.73	24,925	-0.18(-0.46%)
Oct 13, 2020	39.10	39.20	38.87	38.91	29,064	-0.22(-0.57%)
Oct 12, 2020	38.97	39.26	38.84	39.13	86,338	+0.44(+1.14%)
Oct 09, 2020	38.59	38.79	38.52	38.69	63,655	+0.27(+0.69%)
Oct 08, 2020	38.29	38.42	38.22	38.42	36,408	+0.37(+0.98%)
Oct 07, 2020	37.89	38.17	37.89	38.05	68,578	+0.41(+1.09%)
Oct 06, 2020	38.02	38.26	37.56	37.64	215,143	-0.31(-0.83%)
Oct 05, 2020	37.76	37.97	37.70	37.96	41,781	+0.43(+1.14%)
Oct 02, 2020	37.20	37.70	37.20	37.53	109,769	-0.22(-0.58%)