Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	24.29	24.29	24.20	24.24	15,461	-0.07(-0.28%)
Feb 27, 2017	24.38	24.38	24.27	24.30	19,538	+0.03(+0.11%)
Feb 24, 2017	24.30	24.30	24.20	24.28	5,070	+0.04(+0.18%)
Feb 23, 2017	24.21	24.26	24.17	24.23	93,152	+0.07(+0.30%)
Feb 22, 2017	24.24	24.24	24.10	24.16	8,195	+0.02(+0.07%)
Feb 21, 2017	24.11	24.17	24.07	24.14	11,237	+0.14(+0.60%)
Feb 17, 2017		24.00	24.00	24.00	0	+0.03(+0.13%)
Feb 16, 2017	23.95	23.99	23.95	23.97	5,893	+0.04(+0.17%)
Feb 15, 2017	23.81	23.96	23.81	23.93	18,647	+0.13(+0.53%)
Feb 14, 2017	23.76	23.82	23.73	23.80	4,439	+0.04(+0.19%)
Feb 13, 2017	23.73	23.79	23.70	23.76	11,271	+0.08(+0.34%)
Feb 10, 2017	23.53	23.69	23.53	23.68	15,341	+0.08(+0.34%)
Feb 09, 2017	23.49	23.61	23.49	23.60	5,608	+0.13(+0.57%)
Feb 08, 2017	23.30	23.49	23.30	23.46	7,103	+0.08(+0.34%)
Feb 07, 2017	23.43	23.45	23.38	23.38	7,109	+0.00(+0.02%)
Feb 06, 2017	23.45	23.45	23.37	23.38	6,276	-0.09(-0.40%)
Feb 03, 2017	23.50	23.50	23.40	23.47	10,923	+0.16(+0.69%)
Feb 02, 2017	23.22	23.31	23.22	23.31	1,240	+0.09(+0.38%)
Feb 01, 2017	23.36	23.36	23.18	23.22	5,566	-0.05(-0.23%)
Jan 31, 2017	23.27	23.28	23.23	23.28	3,507	+0.04(+0.17%)
Jan 30, 2017	23.24	23.26	23.20	23.24	3,281	-0.15(-0.65%)
Jan 27, 2017	23.40	23.44	23.38	23.39	6,678	-0.04(-0.17%)
Jan 26, 2017	23.48	23.48	23.41	23.43	9,418	-0.04(-0.15%)
Jan 25, 2017	23.50	23.50	23.41	23.46	7,628	+0.10(+0.42%)
Jan 24, 2017	23.24	23.38	23.23	23.36	12,949	+0.17(+0.74%)
Jan 23, 2017	23.30	23.30	23.19	23.19	3,485	-0.07(-0.32%)
Jan 20, 2017	23.36	23.36	23.27	23.27	3,516	+0.08(+0.35%)
Jan 19, 2017	23.28	23.28	23.19	23.19	9,001	-0.10(-0.42%)
Jan 18, 2017	23.28	23.29	23.26	23.28	13,261	+0.00(+0.00%)
Jan 17, 2017	23.29	23.32	23.24	23.28	9,459	-0.03(-0.11%)
Jan 13, 2017		23.31	23.31	23.31	0	+0.04(+0.15%)
Jan 12, 2017	23.22	23.28	23.12	23.28	5,879	+0.01(+0.04%)
Jan 11, 2017	23.27	23.29	23.21	23.27	3,468	+0.00(+0.00%)
Jan 10, 2017	23.41	23.41	23.24	23.27	15,670	-0.02(-0.10%)
Jan 09, 2017	23.43	23.43	23.29	23.29	10,400	-0.12(-0.51%)
Jan 06, 2017	23.48	23.48	23.31	23.41	13,832	+0.05(+0.23%)
Jan 05, 2017	23.38	23.38	23.31	23.36	56,872	+0.00(+0.00%)
Jan 04, 2017	23.31	23.37	23.31	23.36	45,517	+0.13(+0.58%)
Jan 03, 2017	23.28	23.28	23.15	23.22	9,998	+0.13(+0.58%)
Dec 30, 2016		23.09	23.09	23.09	0	-0.12(-0.50%)
Dec 29, 2016	23.21	23.23	23.19	23.20	8,087	+0.04(+0.19%)
Dec 28, 2016	23.41	23.41	23.16	23.16	20,949	-0.18(-0.77%)
Dec 27, 2016	23.48	23.48	23.33	23.34	17,326	+0.04(+0.19%)
Dec 23, 2016		23.29	23.29	23.29	0	+0.03(+0.14%)
Dec 22, 2016	23.45	23.45	23.23	23.26	5,604	-0.08(-0.33%)
Dec 21, 2016	23.39	23.39	23.34	23.34	7,917	-0.03(-0.12%)
Dec 20, 2016	23.45	23.45	23.37	23.37	11,797	+0.01(+0.04%)
Dec 19, 2016	23.31	23.43	23.29	23.36	14,168	+0.11(+0.46%)
Dec 16, 2016	23.36	23.36	23.23	23.25	49,167	+0.00(+0.01%)
Dec 15, 2016	23.10	23.34	23.10	23.25	5,795	+0.05(+0.22%)
Dec 14, 2016	23.39	23.40	23.17	23.20	16,048	-0.19(-0.81%)
Dec 13, 2016	23.33	23.42	23.33	23.39	38,454	+0.17(+0.72%)
Dec 12, 2016	23.23	23.25	23.18	23.22	19,303	+0.04(+0.19%)
Dec 09, 2016	23.10	23.18	23.08	23.18	8,308	+0.12(+0.54%)
Dec 08, 2016	23.18	23.19	23.00	23.05	31,586	+0.04(+0.15%)
Dec 07, 2016	22.76	23.03	22.74	23.02	14,668	+0.27(+1.17%)
Dec 06, 2016	22.70	22.75	22.69	22.75	4,552	+0.06(+0.27%)
Dec 05, 2016	22.85	22.85	22.67	22.69	5,332	+0.05(+0.23%)
Dec 02, 2016	22.63	22.67	22.58	22.63	14,506	+0.06(+0.28%)