Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.57	50.57	50.36	50.50	20,672	-0.07(-0.15%)
Jul 28, 2023	50.42	50.66	50.35	50.57	36,139	+0.41(+0.82%)
Jul 27, 2023	50.83	50.83	50.05	50.16	36,855	-0.46(-0.90%)
Jul 26, 2023	50.45	50.72	50.39	50.62	32,741	+0.07(+0.14%)
Jul 25, 2023	50.41	50.66	50.41	50.55	28,783	+0.06(+0.12%)
Jul 24, 2023	50.40	50.53	50.38	50.49	28,721	+0.20(+0.40%)
Jul 21, 2023	50.29	50.39	50.23	50.29	90,447	+0.16(+0.31%)
Jul 20, 2023	50.02	50.28	49.99	50.13	56,896	+0.07(+0.14%)
Jul 19, 2023	50.02	50.15	49.97	50.06	30,951	+0.12(+0.24%)
Jul 18, 2023	49.64	49.97	49.64	49.95	42,679	+0.27(+0.54%)
Jul 17, 2023	49.61	49.83	49.59	49.68	39,036	+0.03(+0.06%)
Jul 14, 2023	49.67	49.72	49.58	49.65	32,117	+0.04(+0.08%)
Jul 13, 2023	49.51	49.68	49.49	49.61	38,060	+0.24(+0.48%)
Jul 12, 2023	49.48	49.56	49.28	49.37	26,968	+0.16(+0.32%)
Jul 11, 2023	48.95	49.21	48.90	49.21	20,409	+0.33(+0.67%)
Jul 10, 2023	48.77	48.96	48.74	48.89	28,331	+0.02(+0.04%)
Jul 07, 2023	48.94	49.24	48.83	48.87	38,444	-0.28(-0.56%)
Jul 06, 2023	49.04	49.16	48.88	49.14	44,228	-0.28(-0.56%)
Jul 05, 2023	49.32	49.45	49.28	49.42	33,804	-0.06(-0.13%)
Jul 03, 2023	49.44	49.52	49.36	49.49	36,780	-0.09(-0.19%)
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%)