Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	29.51	29.75	29.42	29.75	69,399	+0.30(+1.00%)
Jan 30, 2019	29.20	29.56	29.19	29.46	33,915	+0.42(+1.45%)
Jan 29, 2019	28.96	29.08	28.94	29.03	12,568	+0.01(+0.04%)
Jan 28, 2019	28.98	29.02	28.87	29.02	82,188	-0.12(-0.40%)
Jan 25, 2019	29.11	29.20	29.06	29.14	16,664	+0.18(+0.61%)
Jan 24, 2019	29.01	29.01	28.82	28.96	43,666	+0.00(+0.00%)
Jan 23, 2019	29.08	29.08	28.70	28.96	19,188	+0.19(+0.66%)
Jan 22, 2019	29.03	29.04	28.69	28.77	39,581	-0.33(-1.13%)
Jan 18, 2019	28.94	29.15	28.91	29.10	42,958	+0.35(+1.22%)
Jan 17, 2019	28.46	28.76	28.46	28.75	93,232	+0.19(+0.68%)
Jan 16, 2019	28.57	28.64	28.52	28.56	52,904	+0.05(+0.16%)
Jan 15, 2019	28.28	28.57	28.28	28.51	20,237	+0.23(+0.82%)
Jan 14, 2019	28.28	28.33	28.20	28.28	29,417	-0.11(-0.40%)
Jan 11, 2019	28.37	28.41	28.24	28.39	28,242	-0.05(-0.16%)
Jan 10, 2019	28.17	28.45	28.12	28.44	36,000	+0.13(+0.47%)
Jan 09, 2019	28.33	28.43	28.26	28.30	66,538	+0.05(+0.17%)
Jan 08, 2019	28.27	28.33	28.02	28.25	69,216	+0.25(+0.90%)
Jan 07, 2019	27.82	28.20	27.82	28.00	39,633	+0.11(+0.40%)
Jan 04, 2019	27.44	27.91	27.44	27.89	62,869	+0.75(+2.76%)
Jan 03, 2019	27.55	27.58	27.11	27.14	405,907	-0.63(-2.25%)
Jan 02, 2019	27.57	27.86	27.53	27.77	193,477	+0.03(+0.13%)
Dec 31, 2018	27.90	27.90	27.68	27.73	42,634	+0.15(+0.55%)
Dec 28, 2018	27.63	27.93	27.52	27.58	73,473	+0.12(+0.45%)
Dec 27, 2018	27.10	27.46	26.69	27.46	62,156	+0.12(+0.44%)
Dec 26, 2018	26.44	27.35	26.17	27.34	120,822	+1.17(+4.49%)
Dec 24, 2018	26.74	26.86	26.16	26.16	113,186	-0.85(-3.15%)
Dec 21, 2018	27.40	27.82	26.94	27.01	55,510	-0.30(-1.08%)
Dec 20, 2018	27.66	27.83	27.13	27.31	91,830	-0.52(-1.85%)
Dec 19, 2018	28.19	28.52	27.73	27.82	82,301	-0.37(-1.31%)
Dec 18, 2018	28.30	28.45	28.03	28.19	30,244	+0.02(+0.06%)
Dec 17, 2018	28.68	28.72	28.09	28.18	49,759	-0.62(-2.16%)
Dec 14, 2018	29.12	29.12	28.70	28.80	31,746	-0.47(-1.60%)
Dec 13, 2018	29.41	29.41	29.15	29.27	30,562	+0.03(+0.09%)
Dec 12, 2018	29.48	29.53	29.24	29.24	83,881	+0.11(+0.37%)
Dec 11, 2018	29.60	29.60	29.00	29.13	40,001	-0.05(-0.18%)
Dec 10, 2018	29.15	29.28	28.65	29.18	49,032	+0.07(+0.24%)
Dec 07, 2018	29.58	29.75	29.03	29.12	28,376	-0.54(-1.82%)
Dec 06, 2018	29.46	29.67	28.93	29.65	46,881	-0.07(-0.24%)
Dec 04, 2018	30.44	30.47	29.72	29.73	33,268	-0.70(-2.30%)
Dec 03, 2018	30.81	30.81	30.29	30.43	85,614	+0.16(+0.52%)
Nov 30, 2018	30.12	30.30	30.08	30.27	25,005	+0.18(+0.61%)
Nov 29, 2018	30.05	30.19	29.95	30.09	24,615	+0.02(+0.06%)
Nov 28, 2018	29.64	30.08	29.61	30.07	22,005	+0.56(+1.90%)
Nov 27, 2018	29.47	29.51	29.33	29.51	20,198	+0.04(+0.12%)
Nov 26, 2018	29.35	29.52	29.35	29.47	41,306	+0.31(+1.07%)
Nov 23, 2018	29.24	29.33	29.16	29.16	21,200	-0.15(-0.52%)
Nov 21, 2018		29.31	29.31	29.31	0	+0.05(+0.18%)
Nov 20, 2018	29.47	29.52	29.20	29.26	72,523	-0.58(-1.94%)
Nov 19, 2018	30.22	30.22	29.73	29.84	37,437	-0.33(-1.10%)
Nov 16, 2018	29.89	30.23	29.89	30.17	45,771	+0.25(+0.83%)
Nov 15, 2018	29.62	30.03	29.50	29.92	62,503	+0.11(+0.37%)
Nov 14, 2018	30.16	30.16	29.62	29.81	97,102	-0.17(-0.55%)
Nov 13, 2018	30.17	30.18	29.85	29.98	37,815	-0.06(-0.18%)
Nov 12, 2018	30.49	30.49	30.01	30.03	27,692	-0.46(-1.51%)
Nov 09, 2018	30.49	30.50	30.26	30.49	457,063	+0.02(+0.06%)
Nov 08, 2018	30.48	30.53	30.36	30.47	34,502	-0.02(-0.06%)
Nov 07, 2018	30.08	30.49	30.08	30.49	41,283	+0.67(+2.25%)
Nov 06, 2018	29.85	29.89	29.78	29.82	27,467	+0.07(+0.25%)
Nov 05, 2018	29.65	29.84	29.58	29.75	55,967	+0.19(+0.65%)
Nov 02, 2018	29.87	29.87	29.34	29.55	41,314	-0.12(-0.40%)