Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	32.31	32.41	32.21	32.41	17,787	+0.11(+0.35%)
Apr 29, 2019	32.37	32.37	32.30	32.30	38,977	-0.04(-0.12%)
Apr 26, 2019	32.27	32.34	32.20	32.34	44,594	+0.06(+0.17%)
Apr 25, 2019	32.31	32.31	32.14	32.28	27,192	-0.06(-0.17%)
Apr 24, 2019	32.34	32.40	32.31	32.34	38,593	+0.01(+0.03%)
Apr 23, 2019	32.17	32.38	32.15	32.33	22,289	+0.25(+0.77%)
Apr 22, 2019	32.04	32.08	31.99	32.08	53,283	-0.02(-0.07%)
Apr 18, 2019	32.09	32.12	31.94	32.10	27,036	+0.07(+0.23%)
Apr 17, 2019	32.21	32.21	31.98	32.03	22,501	-0.03(-0.09%)
Apr 16, 2019	32.29	32.29	32.05	32.06	36,135	-0.12(-0.37%)
Apr 15, 2019	32.15	32.17	32.09	32.17	35,408	+0.09(+0.27%)
Apr 12, 2019	32.09	32.10	32.02	32.09	44,809	+0.12(+0.36%)
Apr 11, 2019	32.02	32.02	31.87	31.97	55,835	+0.03(+0.10%)
Apr 10, 2019	31.97	31.98	31.92	31.94	38,835	+0.08(+0.25%)
Apr 09, 2019	32.02	32.02	31.86	31.86	49,500	-0.18(-0.55%)
Apr 08, 2019	31.98	32.04	31.88	32.04	70,335	+0.06(+0.17%)
Apr 05, 2019	31.94	32.00	31.88	31.98	47,502	+0.20(+0.61%)
Apr 04, 2019	31.82	31.87	31.74	31.79	29,080	-0.03(-0.09%)
Apr 03, 2019	31.92	31.93	31.75	31.82	37,814	-0.01(-0.03%)
Apr 02, 2019	31.89	31.89	31.71	31.82	34,763	-0.01(-0.03%)
Apr 01, 2019	31.83	31.84	31.70	31.83	97,223	+0.22(+0.71%)
Mar 29, 2019	31.60	31.61	31.45	31.61	22,512	+0.15(+0.48%)
Mar 28, 2019	31.43	31.46	31.30	31.46	10,719	+0.14(+0.45%)
Mar 27, 2019	31.46	31.48	31.17	31.32	19,272	-0.08(-0.25%)
Mar 26, 2019	31.38	31.54	31.30	31.40	37,783	+0.16(+0.52%)
Mar 25, 2019	31.24	31.29	31.10	31.23	45,855	-0.01(-0.02%)
Mar 22, 2019	31.49	31.50	31.24	31.24	24,559	-0.36(-1.15%)
Mar 21, 2019	31.15	31.62	31.15	31.60	49,491	+0.37(+1.19%)
Mar 20, 2019	31.32	31.41	31.15	31.23	25,124	-0.10(-0.33%)
Mar 19, 2019	31.39	31.49	31.26	31.33	26,210	+0.01(+0.03%)
Mar 18, 2019	31.33	31.39	31.26	31.32	79,372	+0.05(+0.15%)
Mar 15, 2019	31.27	31.38	31.22	31.28	28,759	+0.06(+0.19%)
Mar 14, 2019	31.19	31.24	31.15	31.22	26,328	+0.05(+0.15%)
Mar 13, 2019	31.13	31.27	31.13	31.17	27,859	+0.14(+0.45%)
Mar 12, 2019	30.99	31.08	30.99	31.03	40,953	+0.11(+0.36%)
Mar 11, 2019	30.61	30.92	30.61	30.92	32,149	+0.42(+1.39%)
Mar 08, 2019	30.50	30.56	30.32	30.50	53,996	-0.14(-0.45%)
Mar 07, 2019	30.83	30.83	30.51	30.64	374,355	-0.17(-0.54%)
Mar 06, 2019	30.94	30.94	30.76	30.80	24,359	-0.14(-0.45%)
Mar 05, 2019	30.99	30.99	30.88	30.94	15,883	+0.08(+0.26%)
Mar 04, 2019	31.22	31.22	30.67	30.86	45,982	-0.20(-0.64%)
Mar 01, 2019	31.04	31.06	30.88	31.06	19,261	+0.22(+0.70%)
Feb 28, 2019	30.86	30.94	30.84	30.84	21,970	+0.00(+0.02%)
Feb 27, 2019	30.86	30.87	30.72	30.84	37,329	-0.03(-0.09%)
Feb 26, 2019	30.87	30.92	30.82	30.87	30,089	+0.02(+0.06%)
Feb 25, 2019	31.02	31.02	30.85	30.85	30,903	-0.06(-0.21%)
Feb 22, 2019	30.79	30.91	30.74	30.91	34,951	+0.21(+0.69%)
Feb 21, 2019	30.63	30.72	30.57	30.70	51,792	+0.04(+0.12%)
Feb 20, 2019	30.62	30.71	30.61	30.66	33,804	+0.01(+0.04%)
Feb 19, 2019	30.60	30.73	30.60	30.65	29,162	+0.05(+0.18%)
Feb 15, 2019	30.38	30.60	30.38	30.60	20,018	+0.29(+0.94%)
Feb 14, 2019	30.32	30.39	30.19	30.31	45,527	-0.04(-0.12%)
Feb 13, 2019	30.28	30.41	30.28	30.35	66,346	+0.09(+0.31%)
Feb 12, 2019	30.16	30.29	30.13	30.26	425,753	+0.30(+0.99%)
Feb 11, 2019	29.97	30.00	29.91	29.96	35,751	+0.04(+0.12%)
Feb 08, 2019	29.79	29.93	29.79	29.92	36,249	+0.01(+0.05%)
Feb 07, 2019	29.94	29.94	29.69	29.91	50,118	-0.19(-0.63%)
Feb 06, 2019	30.18	30.18	30.04	30.10	22,448	-0.04(-0.14%)
Feb 05, 2019	30.03	30.14	30.01	30.14	19,803	+0.16(+0.54%)
Feb 04, 2019	29.82	29.99	29.76	29.98	26,479	+0.19(+0.65%)