Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	36.38	36.48	35.97	36.36	86,974	-0.06(-0.16%)
Oct 29, 2020	36.33	36.74	36.06	36.41	76,522	+0.07(+0.18%)
Oct 28, 2020	36.92	36.99	36.31	36.35	85,908	-1.15(-3.07%)
Oct 27, 2020	37.74	37.80	37.50	37.50	26,420	-0.25(-0.66%)
Oct 26, 2020	38.06	38.08	37.38	37.75	61,753	-0.70(-1.81%)
Oct 23, 2020	38.37	38.44	38.20	38.44	39,810	+0.10(+0.27%)
Oct 22, 2020	38.25	38.43	38.07	38.34	25,740	+0.08(+0.20%)
Oct 21, 2020	38.12	38.45	38.12	38.26	26,094	+0.08(+0.20%)
Oct 20, 2020	38.21	38.50	38.13	38.18	34,691	+0.18(+0.48%)
Oct 19, 2020	38.76	38.84	37.99	38.00	40,812	-0.70(-1.82%)
Oct 16, 2020	38.79	38.96	38.69	38.71	44,117	+0.06(+0.15%)
Oct 15, 2020	38.35	38.65	38.24	38.65	71,059	-0.08(-0.20%)
Oct 14, 2020	38.95	39.08	38.65	38.73	24,925	-0.18(-0.46%)
Oct 13, 2020	39.10	39.20	38.87	38.91	29,064	-0.22(-0.57%)
Oct 12, 2020	38.97	39.26	38.84	39.13	86,338	+0.44(+1.14%)
Oct 09, 2020	38.59	38.79	38.52	38.69	63,655	+0.27(+0.69%)
Oct 08, 2020	38.29	38.42	38.22	38.42	36,408	+0.37(+0.98%)
Oct 07, 2020	37.89	38.17	37.89	38.05	68,578	+0.41(+1.09%)
Oct 06, 2020	38.02	38.26	37.56	37.64	215,143	-0.31(-0.83%)
Oct 05, 2020	37.76	37.97	37.70	37.96	41,781	+0.43(+1.14%)
Oct 02, 2020	37.20	37.70	37.20	37.53	109,769	-0.22(-0.58%)
Oct 01, 2020	37.81	37.97	37.55	37.75	74,801	+0.09(+0.23%)
Sep 30, 2020	37.50	37.92	37.46	37.66	67,680	+0.33(+0.89%)
Sep 29, 2020	37.54	37.58	37.33	37.33	25,406	-0.15(-0.41%)
Sep 28, 2020	37.38	37.64	37.38	37.48	42,728	+0.48(+1.29%)
Sep 25, 2020	36.48	37.08	36.32	37.00	53,046	+0.43(+1.17%)
Sep 24, 2020	36.38	36.87	36.23	36.58	53,361	+0.07(+0.18%)
Sep 23, 2020	37.35	37.35	36.47	36.51	17,626	-0.71(-1.92%)
Sep 22, 2020	36.94	37.25	36.82	37.22	49,467	+0.39(+1.06%)
Sep 21, 2020	36.88	36.88	36.45	36.83	55,330	-0.52(-1.40%)
Sep 18, 2020	37.79	37.79	37.06	37.36	37,289	-0.25(-0.65%)
Sep 17, 2020	37.17	37.76	37.17	37.60	33,706	-0.27(-0.70%)
Sep 16, 2020	38.08	38.25	37.87	37.87	60,237	-0.06(-0.15%)
Sep 15, 2020	37.93	38.07	37.84	37.92	45,443	+0.22(+0.58%)
Sep 14, 2020	37.50	37.84	37.50	37.71	25,642	+0.49(+1.33%)
Sep 11, 2020	37.23	37.38	36.93	37.21	26,776	+0.09(+0.23%)
Sep 10, 2020	37.71	37.81	37.02	37.13	49,836	-0.54(-1.44%)
Sep 09, 2020	37.34	37.94	37.32	37.67	71,852	+0.69(+1.87%)
Sep 08, 2020	37.31	37.35	36.91	36.98	120,420	-0.77(-2.04%)
Sep 04, 2020	38.23	38.32	37.21	37.74	140,840	-0.43(-1.12%)
Sep 03, 2020	39.19	39.21	37.86	38.17	112,683	-1.05(-2.68%)
Sep 02, 2020	38.56	39.30	38.56	39.22	82,717	+0.69(+1.80%)
Sep 01, 2020	38.38	38.53	38.30	38.53	58,188	+0.09(+0.22%)
Aug 31, 2020	38.53	38.53	38.34	38.45	80,676	-0.14(-0.37%)
Aug 28, 2020	38.46	38.59	38.29	38.59	98,883	+0.26(+0.68%)
Aug 27, 2020	38.20	38.49	38.14	38.33	72,631	+0.18(+0.46%)
Aug 26, 2020	38.01	38.21	37.84	38.15	42,483	+0.18(+0.47%)
Aug 25, 2020	37.92	37.97	37.83	37.97	32,610	+0.16(+0.43%)
Aug 24, 2020	37.73	37.92	37.65	37.81	87,851	+0.22(+0.58%)
Aug 21, 2020	37.36	37.59	37.36	37.59	95,932	+0.12(+0.33%)
Aug 20, 2020	37.21	37.48	37.05	37.47	47,082	+0.08(+0.20%)
Aug 19, 2020	37.62	37.62	37.31	37.39	55,467	-0.16(-0.43%)
Aug 18, 2020	37.54	37.63	37.42	37.55	47,471	+0.03(+0.08%)
Aug 17, 2020	37.54	37.59	37.51	37.53	30,873	+0.09(+0.25%)
Aug 14, 2020	37.35	37.49	37.30	37.43	44,592	+0.06(+0.15%)
Aug 13, 2020	37.36	37.50	37.33	37.37	25,512	-0.05(-0.13%)
Aug 12, 2020	37.24	37.52	37.22	37.42	54,503	+0.40(+1.08%)
Aug 11, 2020	37.36	37.44	36.96	37.02	70,106	-0.20(-0.54%)
Aug 10, 2020	37.23	37.24	37.09	37.22	49,547	+0.04(+0.10%)
Aug 07, 2020	36.95	37.22	36.95	37.18	68,839	+0.18(+0.49%)
Aug 06, 2020	36.79	37.01	36.76	37.00	50,796	+0.19(+0.52%)
Aug 05, 2020	36.84	36.88	36.76	36.81	45,930	+0.12(+0.34%)
Aug 04, 2020	36.51	36.69	36.46	36.69	143,166	+0.15(+0.42%)