Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	40.24	40.35	39.58	39.78	50,154	-0.68(-1.68%)
Jan 28, 2021	40.28	40.79	40.28	40.46	41,117	+0.43(+1.07%)
Jan 27, 2021	40.54	40.58	39.87	40.03	64,082	-0.88(-2.15%)
Jan 26, 2021	41.02	41.04	40.90	40.90	20,349	-0.03(-0.08%)
Jan 25, 2021	40.80	40.94	40.54	40.94	48,130	+0.14(+0.34%)
Jan 22, 2021	40.83	40.95	40.75	40.80	79,681	-0.24(-0.59%)
Jan 21, 2021	41.22	41.22	40.98	41.04	40,376	-0.08(-0.20%)
Jan 20, 2021	40.80	41.18	40.75	41.12	38,884	+0.49(+1.20%)
Jan 19, 2021	40.58	40.69	40.49	40.64	47,750	+0.16(+0.40%)
Jan 15, 2021	40.48	40.57	40.23	40.48	35,076	+0.00(+0.00%)
Jan 14, 2021	40.83	40.86	40.48	40.48	138,063	-0.28(-0.68%)
Jan 13, 2021	40.75	40.90	40.73	40.75	35,192	-0.02(-0.05%)
Jan 12, 2021	40.91	40.93	40.59	40.77	77,034	-0.14(-0.35%)
Jan 11, 2021	41.06	41.14	40.90	40.91	39,370	-0.23(-0.56%)
Jan 08, 2021	40.97	41.16	40.80	41.14	71,200	+0.19(+0.47%)
Jan 07, 2021	40.80	41.00	40.68	40.95	83,032	+0.33(+0.82%)
Jan 06, 2021	39.96	40.84	39.96	40.62	101,623	+0.39(+0.97%)
Jan 05, 2021	40.20	40.35	40.00	40.23	56,834	+0.03(+0.07%)
Jan 04, 2021	40.84	40.88	39.83	40.20	117,975	-0.59(-1.45%)
Dec 31, 2020		40.79	40.79	40.79	98,513	+0.28(+0.68%)
Dec 30, 2020	40.64	40.69	40.48	40.51	98,513	-0.02(-0.05%)
Dec 29, 2020	40.74	40.81	40.47	40.53	124,716	-0.07(-0.16%)
Dec 28, 2020	40.57	40.69	40.53	40.60	45,236	+0.20(+0.50%)
Dec 24, 2020	40.21	40.40	40.21	40.40	31,307	+0.27(+0.67%)
Dec 23, 2020	40.32	40.48	40.13	40.13	179,391	-0.12(-0.31%)
Dec 22, 2020	40.31	40.32	40.12	40.26	35,776	-0.08(-0.19%)
Dec 21, 2020	40.01	40.36	39.69	40.33	44,496	-0.19(-0.47%)
Dec 18, 2020	40.73	40.73	40.31	40.52	20,522	+0.01(+0.01%)
Dec 17, 2020	40.45	40.58	40.45	40.52	34,516	+0.30(+0.73%)
Dec 16, 2020	40.23	40.39	40.22	40.22	42,993	+0.03(+0.07%)
Dec 15, 2020	39.95	40.24	39.93	40.19	59,722	+0.35(+0.88%)
Dec 14, 2020	40.16	40.40	39.84	39.84	65,506	-0.14(-0.35%)
Dec 11, 2020	39.88	40.03	39.69	39.98	51,050	+0.02(+0.04%)
Dec 10, 2020	40.17	40.17	39.87	39.96	45,740	-0.15(-0.38%)
Dec 09, 2020	40.38	40.38	39.94	40.12	32,080	-0.16(-0.40%)
Dec 08, 2020	40.00	40.32	40.00	40.28	37,760	+0.15(+0.38%)
Dec 07, 2020	40.19	40.21	40.01	40.13	28,087	-0.10(-0.26%)
Dec 04, 2020	40.02	40.27	40.02	40.23	35,294	+0.25(+0.62%)
Dec 03, 2020	39.96	40.06	39.84	39.98	54,393	+0.02(+0.05%)
Dec 02, 2020	39.95	39.96	39.82	39.96	44,022	-0.10(-0.24%)
Dec 01, 2020	39.98	40.11	39.92	40.06	50,578	+0.45(+1.13%)
Nov 30, 2020	39.72	39.72	39.40	39.61	47,178	-0.19(-0.48%)
Nov 27, 2020	39.80	39.80	39.68	39.80	12,710	+0.12(+0.31%)
Nov 25, 2020	39.73	39.73	39.51	39.68	36,029	-0.05(-0.12%)
Nov 24, 2020	39.56	39.80	39.45	39.73	253,494	+0.41(+1.04%)
Nov 23, 2020	39.32	39.49	39.06	39.32	51,218	+0.10(+0.27%)
Nov 20, 2020	39.47	39.47	39.18	39.21	28,571	-0.18(-0.46%)
Nov 19, 2020	39.25	39.43	39.03	39.39	29,891	+0.19(+0.49%)
Nov 18, 2020	39.79	39.79	39.20	39.20	33,602	-0.52(-1.32%)
Nov 17, 2020	39.73	39.79	39.56	39.73	62,017	-0.17(-0.43%)
Nov 16, 2020	39.89	39.90	39.68	39.90	384,313	+0.34(+0.87%)
Nov 13, 2020	39.24	39.65	39.11	39.56	32,668	+0.55(+1.42%)
Nov 12, 2020	39.37	39.37	38.87	39.00	44,139	-0.39(-0.99%)
Nov 11, 2020	39.50	39.57	39.32	39.39	62,846	+0.20(+0.52%)
Nov 10, 2020	39.03	39.28	38.91	39.19	36,517	+0.16(+0.41%)
Nov 09, 2020	40.36	40.46	39.03	39.03	83,350	+0.44(+1.13%)
Nov 06, 2020	38.70	38.79	38.57	38.59	48,424	-0.12(-0.32%)
Nov 05, 2020	38.98	38.98	38.55	38.72	65,118	+0.46(+1.19%)
Nov 04, 2020	37.92	38.75	37.83	38.26	44,628	+0.85(+2.26%)
Nov 03, 2020	37.17	37.62	37.16	37.41	63,016	+0.64(+1.73%)