Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	34.18	34.43	34.18	34.35	48,142	+0.22(+0.63%)
Sep 27, 2019	34.42	34.42	33.99	34.14	40,937	-0.24(-0.71%)
Sep 26, 2019	34.44	34.46	34.20	34.38	32,589	+0.01(+0.03%)
Sep 25, 2019	34.24	34.42	34.12	34.37	37,139	+0.11(+0.33%)
Sep 24, 2019	34.55	34.64	34.18	34.26	57,122	-0.18(-0.52%)
Sep 23, 2019	34.47	34.50	34.35	34.44	27,887	+0.00(+0.00%)
Sep 20, 2019	34.70	34.70	34.43	34.44	45,961	-0.12(-0.35%)
Sep 19, 2019	34.52	34.69	34.51	34.56	65,246	+0.06(+0.16%)
Sep 18, 2019	34.48	34.50	34.20	34.50	125,070	+0.05(+0.15%)
Sep 17, 2019	34.23	34.46	34.23	34.45	53,706	+0.22(+0.63%)
Sep 16, 2019	34.25	34.29	34.20	34.24	41,031	-0.08(-0.23%)
Sep 13, 2019	34.48	34.48	34.31	34.32	30,471	-0.13(-0.38%)
Sep 12, 2019	34.43	34.52	34.39	34.45	272,891	+0.18(+0.52%)
Sep 11, 2019	34.20	34.27	34.09	34.27	38,572	+0.17(+0.50%)
Sep 10, 2019	34.36	34.36	33.93	34.10	52,359	-0.27(-0.79%)
Sep 09, 2019	34.72	34.72	34.30	34.37	58,980	-0.21(-0.62%)
Sep 06, 2019	34.67	34.69	34.58	34.59	101,178	+0.03(+0.08%)
Sep 05, 2019	34.61	34.68	34.46	34.56	90,870	+0.25(+0.73%)
Sep 04, 2019	34.32	34.32	34.14	34.31	33,843	+0.34(+0.99%)
Sep 03, 2019	33.94	34.04	33.85	33.97	48,734	-0.14(-0.41%)
Aug 30, 2019	34.36	34.36	33.98	34.11	52,574	+0.02(+0.05%)
Aug 29, 2019	34.05	34.15	33.92	34.09	402,261	+0.33(+0.97%)
Aug 28, 2019	33.52	33.77	33.41	33.77	39,375	+0.21(+0.64%)
Aug 27, 2019	33.83	33.83	33.54	33.55	64,981	-0.06(-0.17%)
Aug 26, 2019	33.54	33.61	33.37	33.61	95,364	+0.33(+0.98%)
Aug 23, 2019	33.93	34.02	33.12	33.28	70,814	-0.73(-2.14%)
Aug 22, 2019	34.11	34.11	33.77	34.01	57,379	+0.00(+0.00%)
Aug 21, 2019	33.98	34.03	33.93	34.01	60,791	+0.26(+0.77%)
Aug 20, 2019	33.97	34.02	33.75	33.75	38,488	-0.23(-0.69%)
Aug 19, 2019	34.00	34.04	33.88	33.98	69,813	+0.34(+1.00%)
Aug 16, 2019	33.45	33.70	33.45	33.65	170,062	+0.33(+0.98%)
Aug 15, 2019	33.19	33.34	33.05	33.32	58,412	+0.30(+0.90%)
Aug 14, 2019	33.50	33.56	33.02	33.02	485,716	-0.86(-2.53%)
Aug 13, 2019	33.38	33.96	33.38	33.88	57,609	+0.41(+1.23%)
Aug 12, 2019	33.77	33.77	33.41	33.47	43,944	-0.34(-0.99%)
Aug 09, 2019	33.82	33.94	33.65	33.80	36,587	-0.12(-0.36%)
Aug 08, 2019	33.51	33.93	33.46	33.93	69,566	+0.60(+1.79%)
Aug 07, 2019	32.90	33.44	32.67	33.33	55,889	+0.09(+0.28%)
Aug 06, 2019	32.90	33.24	32.84	33.24	87,636	+0.52(+1.60%)
Aug 05, 2019	33.19	33.24	32.50	32.71	127,463	-0.88(-2.61%)
Aug 02, 2019	33.73	33.73	33.46	33.59	73,496	-0.18(-0.52%)
Aug 01, 2019	33.96	34.25	33.69	33.77	58,213	-0.15(-0.44%)
Jul 31, 2019	34.28	34.32	33.69	33.92	100,295	-0.30(-0.87%)
Jul 30, 2019	34.31	34.36	34.19	34.21	35,889	-0.20(-0.57%)
Jul 29, 2019	34.47	34.47	34.35	34.41	35,971	+0.05(+0.14%)
Jul 26, 2019	34.23	34.40	34.23	34.36	58,368	+0.28(+0.82%)
Jul 25, 2019	34.08	34.19	34.03	34.08	47,236	+0.02(+0.05%)
Jul 24, 2019	34.03	34.09	33.91	34.07	60,796	+0.01(+0.03%)
Jul 23, 2019	34.11	34.11	33.86	34.06	104,661	+0.16(+0.47%)
Jul 22, 2019	33.84	33.98	33.84	33.90	143,523	+0.06(+0.17%)
Jul 19, 2019	34.22	34.22	33.84	33.84	42,488	-0.24(-0.71%)
Jul 18, 2019	33.93	34.14	33.82	34.08	63,152	+0.09(+0.27%)
Jul 17, 2019	34.15	34.16	33.99	33.99	59,776	-0.15(-0.44%)
Jul 16, 2019	34.19	34.21	34.09	34.14	60,029	-0.05(-0.14%)
Jul 15, 2019	34.28	34.28	34.15	34.19	67,172	+0.01(+0.04%)
Jul 12, 2019	34.20	34.20	34.05	34.17	34,763	+0.11(+0.32%)
Jul 11, 2019	34.08	34.08	33.91	34.07	80,982	+0.08(+0.25%)
Jul 10, 2019	34.02	34.05	33.93	33.98	22,776	+0.12(+0.36%)
Jul 09, 2019	33.77	33.86	33.72	33.86	48,486	+0.02(+0.05%)
Jul 08, 2019	33.88	33.88	33.79	33.84	51,060	-0.04(-0.12%)
Jul 05, 2019	33.91	33.98	33.70	33.88	66,415	-0.08(-0.23%)
Jul 03, 2019	33.74	33.96	33.64	33.96	27,682	+0.35(+1.05%)
Jul 02, 2019	33.42	33.61	33.42	33.61	38,954	+0.16(+0.46%)