Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	37.33	37.33	36.68	36.84	253,321	-0.55(-1.48%)
Jan 30, 2020	37.07	37.45	36.97	37.39	162,653	+0.14(+0.38%)
Jan 29, 2020	37.39	37.42	37.20	37.25	93,751	-0.06(-0.15%)
Jan 28, 2020	37.14	37.42	37.14	37.31	79,843	+0.24(+0.66%)
Jan 27, 2020	37.00	37.22	36.88	37.06	111,228	-0.42(-1.13%)
Jan 24, 2020	37.81	37.81	37.35	37.49	109,311	-0.18(-0.47%)
Jan 23, 2020	37.64	37.69	37.48	37.67	380,760	+0.02(+0.05%)
Jan 22, 2020	37.69	37.78	37.60	37.65	105,213	+0.06(+0.15%)
Jan 21, 2020	37.55	37.65	37.50	37.59	108,961	+0.03(+0.08%)
Jan 17, 2020	37.52	37.57	37.48	37.56	92,068	+0.14(+0.38%)
Jan 16, 2020	37.30	37.42	37.26	37.42	91,837	+0.27(+0.73%)
Jan 15, 2020	36.99	37.20	36.99	37.15	331,005	+0.19(+0.51%)
Jan 14, 2020	36.99	37.02	36.89	36.96	82,290	+0.01(+0.03%)
Jan 13, 2020	36.89	36.98	36.83	36.95	159,696	+0.15(+0.41%)
Jan 10, 2020	36.93	36.93	36.76	36.80	122,190	-0.02(-0.05%)
Jan 09, 2020	36.72	36.83	36.69	36.82	76,737	+0.31(+0.85%)
Jan 08, 2020	36.38	36.67	36.38	36.51	91,655	+0.14(+0.39%)
Jan 07, 2020	36.54	36.54	36.36	36.37	96,167	-0.17(-0.46%)
Jan 06, 2020	36.31	36.54	36.31	36.54	62,860	+0.06(+0.17%)
Jan 03, 2020	36.24	36.57	36.21	36.47	71,526	-0.06(-0.15%)
Jan 02, 2020	36.53	36.56	36.35	36.53	253,206	+0.17(+0.47%)
Dec 31, 2019	36.27	36.36	36.17	36.36	62,159	+0.09(+0.26%)
Dec 30, 2019	36.48	36.48	36.22	36.27	52,162	-0.21(-0.57%)
Dec 27, 2019	36.58	36.58	36.39	36.47	76,102	+0.07(+0.18%)
Dec 26, 2019	36.32	36.41	36.31	36.41	48,987	+0.13(+0.36%)
Dec 24, 2019	36.34	36.34	36.21	36.28	27,993	-0.03(-0.07%)
Dec 23, 2019	36.46	36.46	36.27	36.30	72,208	-0.07(-0.19%)
Dec 20, 2019	36.25	36.39	36.18	36.37	64,075	+0.30(+0.84%)
Dec 19, 2019	35.90	36.11	35.90	36.07	57,793	+0.13(+0.36%)
Dec 18, 2019	36.05	36.05	35.94	35.94	52,655	-0.07(-0.18%)
Dec 17, 2019	36.08	36.08	35.97	36.00	47,603	+0.00(+0.00%)
Dec 16, 2019	36.00	36.06	35.95	36.00	84,009	+0.16(+0.44%)
Dec 13, 2019	35.83	35.84	35.67	35.84	44,999	+0.05(+0.13%)
Dec 12, 2019	35.66	35.86	35.60	35.79	30,829	+0.17(+0.47%)
Dec 11, 2019	35.66	35.66	35.50	35.63	56,982	+0.03(+0.08%)
Dec 10, 2019	35.65	35.67	35.52	35.60	56,640	-0.04(-0.11%)
Dec 09, 2019	35.69	35.71	35.62	35.64	210,552	-0.05(-0.13%)
Dec 06, 2019	35.67	35.79	35.66	35.68	79,416	+0.22(+0.61%)
Dec 05, 2019	35.51	35.51	35.34	35.47	37,849	+0.03(+0.08%)
Dec 04, 2019	35.34	35.48	35.29	35.44	84,985	+0.21(+0.58%)
Dec 03, 2019	35.06	35.24	35.03	35.23	56,457	-0.14(-0.40%)
Dec 02, 2019	35.83	35.83	35.32	35.37	54,207	-0.29(-0.81%)
Nov 29, 2019	35.73	35.74	35.62	35.66	26,721	-0.10(-0.29%)
Nov 27, 2019	35.66	35.77	35.62	35.77	108,810	+0.18(+0.50%)
Nov 26, 2019	35.44	35.64	35.43	35.59	66,769	+0.22(+0.61%)
Nov 25, 2019	35.42	35.45	35.35	35.37	83,912	+0.09(+0.27%)
Nov 22, 2019	35.36	35.36	35.17	35.28	79,416	+0.03(+0.08%)
Nov 21, 2019	35.42	35.42	35.19	35.25	108,044	-0.09(-0.25%)
Nov 20, 2019	35.42	35.47	35.19	35.34	51,099	-0.08(-0.23%)
Nov 19, 2019	35.45	35.47	35.36	35.42	43,369	+0.03(+0.08%)
Nov 18, 2019	35.34	35.41	35.32	35.39	65,410	+0.06(+0.16%)
Nov 15, 2019	35.13	35.34	35.13	35.34	62,314	+0.22(+0.64%)
Nov 14, 2019	35.01	35.11	34.96	35.11	59,454	+0.14(+0.40%)
Nov 13, 2019	34.81	35.02	34.80	34.97	173,192	+0.13(+0.38%)
Nov 12, 2019	34.81	34.92	34.78	34.84	81,933	+0.09(+0.25%)
Nov 11, 2019	34.77	34.81	34.71	34.75	34,185	-0.09(-0.25%)
Nov 08, 2019	34.75	34.84	34.73	34.84	62,849	+0.04(+0.11%)
Nov 07, 2019	34.76	34.89	34.74	34.80	124,291	+0.09(+0.27%)
Nov 06, 2019	34.63	34.71	34.57	34.71	57,848	+0.13(+0.38%)
Nov 05, 2019	34.65	34.67	34.50	34.58	57,668	-0.06(-0.19%)
Nov 04, 2019	34.94	34.94	34.63	34.64	413,909	-0.14(-0.40%)