Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	47.78	48.09	47.78	48.09	20,263	+0.31(+0.64%)
Apr 27, 2023	47.21	47.78	47.13	47.78	16,878	+0.84(+1.79%)
Apr 26, 2023	47.26	47.26	46.91	46.95	22,091	-0.28(-0.58%)
Apr 25, 2023	47.53	47.63	47.21	47.22	17,004	-0.41(-0.87%)
Apr 24, 2023	47.60	47.69	47.49	47.64	14,750	+0.04(+0.08%)
Apr 21, 2023	47.66	47.69	47.46	47.60	36,098	+0.04(+0.08%)
Apr 20, 2023	47.44	47.70	47.42	47.56	36,947	-0.16(-0.33%)
Apr 19, 2023	47.57	47.79	47.57	47.71	33,180	+0.01(+0.02%)
Apr 18, 2023	47.90	47.90	47.58	47.70	40,158	+0.00(+0.00%)
Apr 17, 2023	47.60	47.70	47.40	47.70	38,201	+0.15(+0.31%)
Apr 14, 2023	47.69	47.81	47.36	47.56	25,507	-0.21(-0.43%)
Apr 13, 2023	47.33	47.83	47.32	47.76	34,954	+0.49(+1.04%)
Apr 12, 2023	47.43	47.57	47.15	47.27	25,559	-0.01(-0.02%)
Apr 11, 2023	47.33	47.43	47.24	47.28	22,178	-0.05(-0.11%)
Apr 10, 2023	47.28	47.33	47.01	47.33	21,810	-0.06(-0.12%)
Apr 06, 2023	47.13	47.41	47.06	47.39	153,710	+0.24(+0.50%)
Apr 05, 2023	47.05	47.16	46.96	47.15	33,344	+0.04(+0.08%)
Apr 04, 2023	47.27	47.33	46.91	47.11	50,152	-0.11(-0.23%)
Apr 03, 2023	46.80	47.22	46.77	47.22	38,868	+0.40(+0.86%)
Mar 31, 2023	46.34	46.82	46.34	46.82	27,634	+0.57(+1.23%)
Mar 30, 2023	46.19	46.27	46.06	46.25	17,025	+0.21(+0.46%)
Mar 29, 2023	45.89	46.05	45.75	46.04	56,206	+0.58(+1.28%)
Mar 28, 2023	45.44	45.54	45.27	45.46	28,963	-0.05(-0.11%)
Mar 27, 2023	45.59	45.75	45.45	45.51	26,773	+0.02(+0.04%)
Mar 24, 2023	44.79	45.49	44.58	45.49	29,253	+0.55(+1.23%)
Mar 23, 2023	45.03	45.42	44.68	44.93	45,459	-0.02(-0.04%)
Mar 22, 2023	45.59	45.80	44.87	44.95	19,477	-0.57(-1.26%)
Mar 21, 2023	45.58	45.61	45.28	45.53	65,270	+0.32(+0.70%)
Mar 20, 2023	44.85	45.24	44.85	45.21	57,171	+0.36(+0.81%)
Mar 17, 2023	45.26	45.28	44.70	44.85	45,825	-0.39(-0.87%)
Mar 16, 2023	44.35	45.30	44.35	45.24	46,628	+0.63(+1.41%)
Mar 15, 2023	44.17	44.67	44.11	44.61	37,287	-0.18(-0.39%)
Mar 14, 2023	44.63	44.89	44.27	44.79	51,034	+0.58(+1.31%)
Mar 13, 2023	43.77	44.70	43.77	44.21	80,448	+0.15(+0.33%)
Mar 10, 2023	44.50	44.71	43.97	44.06	30,499	-0.54(-1.21%)
Mar 09, 2023	45.33	45.38	44.50	44.60	38,705	-0.55(-1.22%)
Mar 08, 2023	45.24	45.28	44.94	45.15	17,660	-0.01(-0.02%)
Mar 07, 2023	45.78	45.80	45.15	45.16	16,541	-0.62(-1.35%)
Mar 06, 2023	45.75	46.02	45.70	45.78	23,898	+0.08(+0.17%)
Mar 03, 2023	45.29	45.70	45.29	45.70	20,207	+0.58(+1.28%)
Mar 02, 2023	44.62	45.21	44.62	45.12	38,414	+0.35(+0.79%)
Mar 01, 2023	44.89	44.91	44.64	44.77	23,508	-0.19(-0.41%)
Feb 28, 2023	45.05	45.22	44.95	44.95	21,797	-0.21(-0.46%)
Feb 27, 2023	45.44	45.52	45.03	45.16	87,835	+0.04(+0.09%)
Feb 24, 2023	45.15	45.22	44.90	45.12	36,302	-0.41(-0.91%)
Feb 23, 2023	45.68	45.71	45.15	45.53	18,197	+0.02(+0.04%)
Feb 22, 2023	45.75	45.75	45.32	45.51	24,242	-0.11(-0.24%)
Feb 21, 2023	45.97	46.02	45.60	45.62	28,664	-0.64(-1.38%)
Feb 17, 2023	46.03	46.30	45.95	46.26	19,409	-0.03(-0.06%)
Feb 16, 2023	46.38	46.65	46.26	46.29	20,027	-0.39(-0.84%)
Feb 15, 2023	46.44	46.74	46.35	46.68	19,053	+0.07(+0.16%)
Feb 14, 2023	46.77	46.96	46.32	46.61	33,863	-0.27(-0.58%)
Feb 13, 2023	46.49	46.88	46.49	46.88	36,969	+0.50(+1.08%)
Feb 10, 2023	46.04	46.41	46.03	46.38	33,082	+0.35(+0.75%)
Feb 09, 2023	46.67	46.72	46.03	46.03	18,613	-0.37(-0.80%)
Feb 08, 2023	46.64	46.70	46.32	46.41	406,887	-0.51(-1.09%)
Feb 07, 2023	46.40	46.92	46.20	46.92	21,056	+0.53(+1.14%)
Feb 06, 2023	46.33	46.50	46.22	46.39	23,991	-0.18(-0.38%)
Feb 03, 2023	46.50	46.87	46.42	46.56	45,542	-0.30(-0.65%)
Feb 02, 2023	46.86	46.87	46.59	46.87	57,899	+0.27(+0.57%)