Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	36.21	36.36	35.77	36.36	28,805	+0.21(+0.58%)
Jul 30, 2020	35.98	36.17	35.73	36.16	40,795	-0.05(-0.13%)
Jul 29, 2020	35.89	36.28	35.89	36.20	40,660	+0.36(+1.00%)
Jul 28, 2020	35.91	36.07	35.80	35.84	25,765	-0.13(-0.37%)
Jul 27, 2020	35.90	35.98	35.76	35.98	50,514	+0.14(+0.40%)
Jul 24, 2020	35.86	35.90	35.64	35.83	29,649	-0.24(-0.66%)
Jul 23, 2020	36.39	36.48	35.98	36.07	53,941	-0.36(-0.99%)
Jul 22, 2020	36.05	36.45	36.05	36.43	45,992	+0.31(+0.87%)
Jul 21, 2020	36.19	36.28	36.01	36.12	46,136	+0.10(+0.29%)
Jul 20, 2020	35.88	36.07	35.73	36.01	69,289	+0.11(+0.32%)
Jul 17, 2020	35.82	35.91	35.62	35.90	38,723	+0.22(+0.61%)
Jul 16, 2020	35.53	35.68	35.51	35.68	207,965	-0.09(-0.26%)
Jul 15, 2020	35.73	35.89	35.54	35.78	71,317	+0.44(+1.23%)
Jul 14, 2020	34.71	35.39	34.71	35.34	45,610	+0.45(+1.30%)
Jul 13, 2020	35.29	35.58	34.83	34.89	71,920	-0.19(-0.54%)
Jul 10, 2020	34.75	35.09	34.62	35.08	47,587	+0.24(+0.68%)
Jul 09, 2020	35.12	35.18	34.53	34.84	51,604	-0.23(-0.65%)
Jul 08, 2020	35.02	35.16	34.82	35.07	56,382	+0.13(+0.38%)
Jul 07, 2020	35.04	35.30	34.90	34.93	44,625	-0.31(-0.89%)
Jul 06, 2020	35.36	35.36	35.09	35.25	163,209	+0.33(+0.95%)
Jul 02, 2020	35.25	35.31	34.91	34.91	59,615	+0.09(+0.27%)
Jul 01, 2020	34.72	34.95	34.69	34.82	90,032	+0.15(+0.44%)
Jun 30, 2020	34.24	34.73	34.24	34.67	50,068	+0.47(+1.39%)
Jun 29, 2020	33.88	34.20	33.72	34.19	34,808	+0.47(+1.41%)
Jun 26, 2020	34.30	34.32	33.70	33.72	60,249	-0.73(-2.12%)
Jun 25, 2020	34.03	34.45	33.81	34.45	54,161	+0.38(+1.11%)
Jun 24, 2020	34.65	34.69	33.81	34.07	73,570	-0.79(-2.26%)
Jun 23, 2020	35.02	35.17	34.86	34.86	86,848	+0.09(+0.27%)
Jun 22, 2020	34.45	34.81	34.21	34.76	33,264	+0.27(+0.80%)
Jun 19, 2020	35.41	35.41	34.49	34.49	67,212	-0.38(-1.08%)
Jun 18, 2020	34.68	34.97	34.66	34.86	53,162	-0.02(-0.05%)
Jun 17, 2020	35.16	35.18	34.82	34.88	279,543	-0.14(-0.40%)
Jun 16, 2020	35.28	35.29	34.53	35.02	59,109	+0.65(+1.90%)
Jun 15, 2020	33.41	34.50	33.23	34.37	439,180	+0.29(+0.86%)
Jun 12, 2020	34.70	34.70	33.50	34.08	79,761	+0.32(+0.95%)
Jun 11, 2020	34.91	35.02	33.73	33.76	128,726	-2.00(-5.60%)
Jun 10, 2020	35.95	36.00	35.59	35.76	63,345	-0.10(-0.29%)
Jun 09, 2020	35.92	36.02	35.82	35.87	299,502	-0.38(-1.04%)
Jun 08, 2020	35.91	36.24	35.83	36.24	120,114	+0.44(+1.23%)
Jun 05, 2020	35.67	36.00	35.53	35.80	79,337	+0.79(+2.25%)
Jun 04, 2020	35.10	35.19	34.81	35.02	60,697	-0.21(-0.59%)
Jun 03, 2020	34.98	35.31	34.98	35.22	55,752	+0.42(+1.19%)
Jun 02, 2020	34.66	34.81	34.50	34.81	71,739	+0.28(+0.82%)
Jun 01, 2020	34.42	34.58	34.33	34.52	42,416	+0.09(+0.25%)
May 29, 2020	34.26	34.52	34.04	34.44	76,160	+0.15(+0.44%)
May 28, 2020	34.39	34.66	34.24	34.29	41,975	+0.08(+0.22%)
May 27, 2020	34.10	34.21	33.62	34.21	54,688	+0.41(+1.20%)
May 26, 2020	34.18	34.18	33.71	33.81	75,931	+0.39(+1.16%)
May 22, 2020	33.33	33.42	33.18	33.42	37,603	+0.08(+0.23%)
May 21, 2020	33.44	33.55	33.21	33.34	41,336	-0.18(-0.54%)
May 20, 2020	33.51	33.65	33.40	33.52	50,444	+0.42(+1.28%)
May 19, 2020	33.40	33.56	33.10	33.10	83,209	-0.44(-1.32%)
May 18, 2020	33.28	33.69	33.28	33.54	48,137	+1.00(+3.08%)
May 15, 2020	32.11	32.54	32.03	32.54	45,018	+0.24(+0.73%)
May 14, 2020	31.79	32.32	31.49	32.31	84,370	+0.23(+0.71%)
May 13, 2020	32.57	32.57	31.81	32.08	76,870	-0.55(-1.68%)
May 12, 2020	33.33	33.37	32.62	32.63	54,317	-0.58(-1.73%)
May 11, 2020	32.94	33.38	32.85	33.20	69,720	+0.01(+0.03%)
May 08, 2020	33.09	33.20	32.95	33.19	60,589	+0.52(+1.59%)
May 07, 2020	32.70	32.90	32.63	32.67	91,614	+0.34(+1.05%)
May 06, 2020	32.73	32.83	32.30	32.33	562,490	-0.28(-0.87%)
May 05, 2020	32.54	32.93	32.48	32.62	62,616	+0.46(+1.44%)
May 04, 2020	31.81	32.20	31.70	32.15	65,581	+0.07(+0.21%)