Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	50.62	50.75	50.58	50.58	31,492	-0.05(-0.10%)
Dec 30, 2021	50.87	50.97	50.63	50.63	37,274	-0.19(-0.38%)
Dec 29, 2021	50.67	50.89	50.65	50.83	51,975	+0.23(+0.46%)
Dec 28, 2021	50.61	50.73	50.56	50.59	37,117	+0.06(+0.11%)
Dec 27, 2021	50.05	50.55	50.05	50.54	32,664	+0.56(+1.12%)
Dec 23, 2021	49.81	50.10	49.81	49.98	75,843	+0.25(+0.51%)
Dec 22, 2021	49.31	49.74	49.31	49.73	32,213	+0.40(+0.80%)
Dec 21, 2021	49.05	49.33	48.85	49.33	28,602	+0.63(+1.30%)
Dec 20, 2021	48.61	48.70	48.31	48.70	33,628	-0.45(-0.91%)
Dec 17, 2021	49.40	49.57	49.01	49.15	25,444	-0.59(-1.19%)
Dec 16, 2021	49.99	50.06	49.56	49.74	31,911	+0.08(+0.16%)
Dec 15, 2021	49.09	49.72	49.05	49.66	33,712	+0.58(+1.18%)
Dec 14, 2021	49.20	49.26	48.85	49.08	17,350	-0.43(-0.88%)
Dec 13, 2021	49.48	49.66	49.33	49.52	26,986	-0.02(-0.04%)
Dec 10, 2021	49.21	49.54	49.21	49.54	27,577	+0.49(+1.00%)
Dec 09, 2021	49.22	49.22	49.04	49.04	32,430	-0.29(-0.59%)
Dec 08, 2021	49.30	49.33	49.04	49.33	14,524	+0.13(+0.25%)
Dec 07, 2021	49.07	49.31	48.98	49.21	29,715	+0.67(+1.39%)
Dec 06, 2021	48.31	48.69	48.22	48.53	43,109	+0.50(+1.04%)
Dec 03, 2021	48.28	48.36	47.64	48.03	25,724	-0.05(-0.11%)
Dec 02, 2021	47.58	48.31	47.58	48.09	19,994	+0.68(+1.43%)
Dec 01, 2021	48.28	48.55	47.34	47.41	40,142	-0.37(-0.78%)
Nov 30, 2021	48.55	48.66	47.78	47.78	31,281	-1.08(-2.20%)
Nov 29, 2021	48.77	49.02	48.65	48.85	36,604	+0.59(+1.22%)
Nov 26, 2021	48.71	48.95	48.26	48.26	23,781	-0.97(-1.98%)
Nov 24, 2021	49.03	49.24	48.92	49.24	16,544	+0.13(+0.27%)
Nov 23, 2021	49.01	49.12	48.84	49.10	15,160	+0.04(+0.08%)
Nov 22, 2021	49.31	49.44	49.04	49.06	30,335	-0.20(-0.41%)
Nov 19, 2021	49.36	49.42	49.23	49.27	14,117	-0.04(-0.08%)
Nov 18, 2021	49.37	49.36	49.31	49.31	11,386	-0.07(-0.14%)
Nov 17, 2021	49.44	49.44	49.27	49.37	22,697	-0.08(-0.16%)
Nov 16, 2021	49.30	49.63	49.30	49.45	15,015	+0.16(+0.33%)
Nov 15, 2021	49.39	49.39	49.19	49.29	17,525	+0.00(+0.00%)
Nov 12, 2021	49.08	49.36	48.99	49.29	20,071	+0.39(+0.79%)
Nov 11, 2021	48.97	48.98	48.90	48.90	13,987	-0.09(-0.18%)
Nov 10, 2021	49.07			48.99	19,833	-0.17(-0.35%)
Nov 09, 2021	49.11	49.16	49.00	49.16	17,099	+0.04(+0.08%)
Nov 08, 2021	49.17	49.17	48.90	49.12	378,001	+0.13(+0.26%)
Nov 05, 2021	49.12	49.19	48.89	49.00	21,504	-0.01(-0.02%)
Nov 04, 2021	48.92	49.08	48.90	49.01	30,904	+0.18(+0.38%)
Nov 03, 2021	48.66	48.82	48.45	48.82	29,204	+0.13(+0.28%)
Nov 02, 2021	48.62	48.77	48.56	48.69	30,599	+0.17(+0.36%)
Nov 01, 2021	48.84	48.74	48.40	48.51	47,419	-0.22(-0.46%)
Oct 29, 2021	48.30	48.74	48.30	48.74	11,271	+0.29(+0.61%)
Oct 28, 2021	48.30	48.49	48.30	48.44	53,269	+0.24(+0.49%)
Oct 27, 2021	48.56	48.50	48.21	48.21	203,296	-0.34(-0.70%)
Oct 26, 2021	48.66			48.54	19,819	+0.10(+0.20%)
Oct 25, 2021	48.53	48.58	48.33	48.45	46,036	-0.05(-0.10%)
Oct 22, 2021	48.34	48.50	48.26	48.50	20,854	+0.06(+0.12%)
Oct 21, 2021	48.20	48.44	48.10	48.44	30,182	+0.28(+0.58%)
Oct 20, 2021	48.04	48.23	48.04	48.16	209,001	+0.14(+0.30%)
Oct 19, 2021	47.83	48.02	47.76	48.01	26,540	+0.41(+0.85%)
Oct 18, 2021	47.38	47.69	47.34	47.61	168,035	+0.07(+0.14%)
Oct 15, 2021	47.51	47.66	47.46	47.54	149,524	+0.21(+0.45%)
Oct 14, 2021	47.04	47.33	47.01	47.33	20,651	+0.70(+1.51%)
Oct 13, 2021	46.43	46.61	46.20	46.62	34,350	+0.28(+0.60%)
Oct 12, 2021	46.49	46.55	46.25	46.34	22,415	-0.11(-0.23%)
Oct 11, 2021	46.66	46.93	46.44	46.45	25,791	-0.32(-0.68%)
Oct 08, 2021	46.86	46.90	46.70	46.77	30,289	-0.05(-0.10%)
Oct 07, 2021	46.65	47.12	46.65	46.82	52,852	+0.33(+0.71%)
Oct 06, 2021	45.83	46.49	45.77	46.49	52,526	+0.28(+0.61%)
Oct 05, 2021	45.88	46.41	45.83	46.21	40,724	+0.35(+0.76%)
Oct 04, 2021	46.18	46.21	45.59	45.86	38,829	-0.44(-0.96%)