Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	24.54	24.56	24.52	24.56	17,395	-0.05(-0.22%)
Apr 27, 2017	24.62	24.67	24.58	24.61	12,586	+0.06(+0.26%)
Apr 26, 2017	24.58	24.68	24.55	24.55	105,070	+0.04(+0.15%)
Apr 25, 2017	24.58	24.60	24.51	24.51	13,650	+0.06(+0.26%)
Apr 24, 2017	24.42	24.47	24.39	24.45	15,422	+0.18(+0.74%)
Apr 21, 2017	24.33	24.33	24.22	24.27	10,298	-0.01(-0.06%)
Apr 20, 2017	24.24	24.29	24.15	24.29	6,738	+0.17(+0.69%)
Apr 19, 2017	24.24	24.24	24.12	24.12	4,012	-0.04(-0.19%)
Apr 18, 2017	24.20	24.21	24.12	24.16	4,134	-0.04(-0.15%)
Apr 17, 2017	24.00	24.20	24.00	24.20	32,440	+0.17(+0.71%)
Apr 13, 2017	24.06	24.15	24.03	24.03	3,788	-0.13(-0.52%)
Apr 12, 2017	24.20	24.20	24.11	24.16	6,457	-0.02(-0.07%)
Apr 11, 2017	24.16	24.17	24.11	24.17	2,881	-0.04(-0.18%)
Apr 10, 2017	24.30	24.30	24.17	24.22	8,702	+0.03(+0.12%)
Apr 07, 2017	24.08	24.22	24.08	24.19	3,981	+0.01(+0.02%)
Apr 06, 2017	24.15	24.22	24.14	24.18	3,429	+0.03(+0.11%)
Apr 05, 2017	24.26	24.35	24.14	24.16	13,125	-0.02(-0.07%)
Apr 04, 2017	24.12	24.18	24.12	24.17	2,466	-0.01(-0.04%)
Apr 03, 2017	24.30	24.30	24.08	24.18	10,719	-0.01(-0.04%)
Mar 31, 2017	24.23	24.25	24.18	24.19	4,720	-0.03(-0.11%)
Mar 30, 2017	24.18	24.25	24.16	24.22	7,061	+0.04(+0.15%)
Mar 29, 2017	24.27	24.27	24.11	24.18	10,673	-0.04(-0.15%)
Mar 28, 2017	23.97	24.23	23.97	24.22	6,985	+0.15(+0.63%)
Mar 27, 2017	24.00	24.10	23.91	24.07	13,803	-0.03(-0.10%)
Mar 24, 2017	24.22	24.25	24.07	24.09	4,979	-0.07(-0.30%)
Mar 23, 2017	24.12	24.30	24.12	24.16	6,861	-0.02(-0.09%)
Mar 22, 2017	24.13	24.19	24.11	24.19	9,460	+0.02(+0.09%)
Mar 21, 2017	24.44	24.44	24.16	24.16	10,142	-0.19(-0.77%)
Mar 20, 2017	24.39	24.42	24.34	24.35	27,372	-0.12(-0.48%)
Mar 17, 2017	24.46	24.49	24.41	24.47	14,559	+0.07(+0.28%)
Mar 16, 2017	24.62	24.62	24.37	24.40	25,825	-0.04(-0.18%)
Mar 15, 2017	24.35	24.47	24.35	24.44	2,968	+0.19(+0.76%)
Mar 14, 2017	24.28	24.28	24.23	24.26	4,985	-0.04(-0.18%)
Mar 13, 2017	24.33	24.33	24.26	24.30	11,467	+0.01(+0.04%)
Mar 10, 2017	24.37	24.37	24.25	24.29	13,334	+0.06(+0.26%)
Mar 09, 2017	24.24	24.25	24.16	24.23	6,126	+0.01(+0.04%)
Mar 08, 2017	24.24	24.26	24.22	24.22	2,392	-0.04(-0.15%)
Mar 07, 2017	24.27	24.31	24.26	24.26	2,262	-0.04(-0.15%)
Mar 06, 2017	24.23	24.34	24.23	24.29	14,782	-0.07(-0.29%)
Mar 03, 2017	24.41	24.41	24.31	24.36	6,212	-0.02(-0.07%)
Mar 02, 2017	24.51	24.51	24.36	24.38	15,799	-0.12(-0.51%)
Mar 01, 2017	24.37	24.53	24.37	24.51	14,978	+0.27(+1.12%)
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%)