Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	49.30	49.65	49.30	49.58	30,123	+0.54(+1.11%)
Jun 29, 2023	48.76	49.04	48.73	49.04	58,501	+0.23(+0.47%)
Jun 28, 2023	48.83	48.86	48.64	48.81	33,652	-0.11(-0.22%)
Jun 27, 2023	48.63	48.95	48.63	48.92	29,545	+0.37(+0.75%)
Jun 26, 2023	48.60	48.67	48.48	48.55	25,214	-0.10(-0.20%)
Jun 23, 2023	48.72	48.81	48.55	48.65	31,820	-0.33(-0.67%)
Jun 22, 2023	48.70	48.98	48.66	48.98	15,110	+0.27(+0.56%)
Jun 21, 2023	48.63	48.87	48.57	48.70	29,711	-0.05(-0.09%)
Jun 20, 2023	48.96	49.00	48.71	48.75	30,904	-0.34(-0.69%)
Jun 16, 2023	49.42	49.44	49.09	49.09	44,016	-0.04(-0.08%)
Jun 15, 2023	48.53	49.28	48.53	49.12	21,618	+0.66(+1.36%)
Jun 14, 2023	48.50	48.67	48.26	48.46	38,163	-0.02(-0.04%)
Jun 13, 2023	48.43	48.54	48.43	48.48	20,489	+0.15(+0.31%)
Jun 12, 2023	48.12	48.35	48.02	48.34	31,580	+0.26(+0.55%)
Jun 09, 2023	48.03	48.23	48.01	48.07	14,201	+0.00(+0.00%)
Jun 08, 2023	47.80	48.09	47.79	48.07	24,184	+0.25(+0.52%)
Jun 07, 2023	47.99	48.03	47.77	47.82	36,103	-0.14(-0.29%)
Jun 06, 2023	48.07	48.07	47.86	47.96	39,243	-0.10(-0.21%)
Jun 05, 2023	48.18	48.32	47.99	48.06	38,782	-0.06(-0.12%)
Jun 02, 2023	47.72	48.24	47.72	48.12	59,637	+0.62(+1.31%)
Jun 01, 2023	47.17	47.55	47.06	47.50	19,022	+0.34(+0.71%)
May 31, 2023	47.16	47.37	47.02	47.16	31,274	-0.19(-0.40%)
May 30, 2023	47.50	47.50	47.15	47.35	40,435	-0.06(-0.12%)
May 26, 2023	47.06	47.47	47.06	47.41	36,141	+0.39(+0.84%)
May 25, 2023	47.30	47.30	46.84	47.01	60,968	-0.14(-0.29%)
May 24, 2023	47.40	47.40	47.12	47.15	32,784	-0.40(-0.85%)
May 23, 2023	47.89	47.89	47.40	47.56	20,924	-0.50(-1.04%)
May 22, 2023	48.20	48.36	48.06	48.06	35,415	-0.17(-0.35%)
May 19, 2023	48.28	48.45	48.11	48.23	51,191	-0.00(-0.00%)
May 18, 2023	47.93	48.29	47.82	48.23	32,970	+0.28(+0.58%)
May 17, 2023	47.83	48.06	47.64	47.95	65,587	+0.22(+0.47%)
May 16, 2023	47.89	47.99	47.69	47.73	26,631	-0.29(-0.61%)
May 15, 2023	48.12	48.15	47.89	48.02	55,619	-0.09(-0.18%)
May 12, 2023	48.12	48.19	47.80	48.11	62,175	+0.09(+0.18%)
May 11, 2023	48.04	48.09	47.83	48.02	39,539	-0.08(-0.17%)
May 10, 2023	48.09	48.18	47.73	48.10	25,977	+0.30(+0.63%)
May 09, 2023	47.82	47.96	47.80	47.80	19,494	-0.16(-0.33%)
May 08, 2023	47.96	48.02	47.86	47.96	43,380	+0.00(+0.00%)
May 05, 2023	47.59	48.10	47.59	47.96	108,364	+0.66(+1.40%)
May 04, 2023	47.34	47.50	47.13	47.30	21,604	-0.17(-0.35%)
May 03, 2023	47.72	47.89	47.44	47.47	29,785	-0.21(-0.43%)
May 02, 2023	48.07	48.07	47.33	47.68	38,920	-0.44(-0.92%)
May 01, 2023	48.09	48.32	48.08	48.12	21,905	+0.03(+0.06%)
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%)