Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	47.95	48.03	47.91	48.02	199,563	+0.04(+0.08%)
Aug 30, 2021	47.74	48.06	47.73	47.98	25,389	+0.24(+0.50%)
Aug 27, 2021	47.45	47.74	47.45	47.74	24,494	+0.30(+0.63%)
Aug 26, 2021	47.55	47.57	47.42	47.45	62,779	-0.23(-0.48%)
Aug 25, 2021	47.69	47.72	47.54	47.68	24,539	+0.02(+0.04%)
Aug 24, 2021	47.77	47.79	47.65	47.66	45,598	-0.12(-0.25%)
Aug 23, 2021	47.79	47.95	47.76	47.78	64,433	+0.10(+0.21%)
Aug 20, 2021	47.31	47.73	47.28	47.68	33,012	+0.38(+0.81%)
Aug 19, 2021	46.74	47.41	46.62	47.29	77,908	+0.22(+0.47%)
Aug 18, 2021	47.52	47.63	47.05	47.07	61,335	-0.66(-1.39%)
Aug 17, 2021	47.66	47.73	47.45	47.73	55,808	-0.09(-0.18%)
Aug 16, 2021	47.39	47.83	47.38	47.82	379,341	+0.32(+0.67%)
Aug 13, 2021	47.44	47.50	47.36	47.50	45,660	+0.14(+0.30%)
Aug 12, 2021	47.22	47.36	47.15	47.36	35,492	+0.12(+0.26%)
Aug 11, 2021	47.13	47.26	47.13	47.23	27,979	+0.19(+0.41%)
Aug 10, 2021	47.14	47.19	47.02	47.04	27,022	-0.04(-0.08%)
Aug 09, 2021	47.07	47.13	47.02	47.08	347,947	-0.01(-0.02%)
Aug 06, 2021	47.13	47.19	47.07	47.09	19,604	-0.03(-0.06%)
Aug 05, 2021	47.00	47.13	46.96	47.12	67,525	+0.24(+0.51%)
Aug 04, 2021	47.11	47.11	46.88	46.88	42,117	-0.32(-0.67%)
Aug 03, 2021	46.78	47.20	46.76	47.20	80,269	+0.41(+0.88%)
Aug 02, 2021	47.05	47.05	46.78	46.78	29,153	-0.13(-0.29%)
Jul 30, 2021	46.67	46.95	46.67	46.92	18,136	-0.12(-0.27%)
Jul 29, 2021	47.01	47.12	47.00	47.04	36,098	+0.16(+0.35%)
Jul 28, 2021	47.02	47.02	46.79	46.88	30,821	-0.14(-0.31%)
Jul 27, 2021	47.04	47.07	46.77	47.02	38,267	-0.05(-0.10%)
Jul 26, 2021	47.06	47.12	46.92	47.07	61,095	+0.04(+0.08%)
Jul 23, 2021	46.93	47.08	46.67	47.03	72,535	+0.39(+0.85%)
Jul 22, 2021	46.52	46.65	46.46	46.64	77,145	+0.14(+0.31%)
Jul 21, 2021	46.34	46.49	46.34	46.49	101,984	+0.15(+0.33%)
Jul 20, 2021	45.91	46.49	45.88	46.34	58,012	+0.54(+1.18%)
Jul 19, 2021	46.01	46.13	45.54	45.80	423,078	-0.62(-1.33%)
Jul 16, 2021	46.59	46.69	46.42	46.42	67,216	-0.11(-0.23%)
Jul 15, 2021	46.46	46.56	46.43	46.52	37,671	-0.08(-0.17%)
Jul 14, 2021	46.66	46.70	46.55	46.60	60,068	+0.18(+0.39%)
Jul 13, 2021	46.47	46.66	46.36	46.42	203,216	-0.07(-0.14%)
Jul 12, 2021	46.48	46.51	46.40	46.48	60,869	+0.03(+0.06%)
Jul 09, 2021	46.28	46.49	46.28	46.46	105,404	+0.26(+0.56%)
Jul 08, 2021	45.86	46.21	45.86	46.20	247,918	-0.25(-0.54%)
Jul 07, 2021	46.13	46.46	46.13	46.45	44,774	+0.36(+0.77%)
Jul 06, 2021	46.05	46.09	45.78	46.09	45,656	+0.10(+0.21%)
Jul 02, 2021	45.71	46.04	45.71	45.99	47,077	+0.37(+0.82%)
Jul 01, 2021	45.37	45.62	45.37	45.62	165,256	+0.30(+0.66%)
Jun 30, 2021	45.25	45.31	45.24	45.32	48,378	+0.03(+0.06%)
Jun 29, 2021	45.20	45.37	45.20	45.29	18,931	+0.10(+0.21%)
Jun 28, 2021	45.22	45.26	45.11	45.20	369,345	-0.02(-0.04%)
Jun 25, 2021	45.05	45.24	45.04	45.22	15,358	+0.22(+0.49%)
Jun 24, 2021	45.03	45.04	44.89	44.99	43,611	+0.20(+0.45%)
Jun 23, 2021	44.95	44.95	44.76	44.79	20,760	-0.16(-0.36%)
Jun 22, 2021	44.78	45.01	44.74	44.96	108,097	+0.16(+0.36%)
Jun 21, 2021	44.35	44.79	44.26	44.79	47,442	+0.57(+1.28%)
Jun 18, 2021	44.54	44.54	44.16	44.23	21,933	-0.50(-1.12%)
Jun 17, 2021	44.57	44.78	44.54	44.72	22,167	+0.09(+0.19%)
Jun 16, 2021	45.03	45.03	44.50	44.64	25,894	-0.32(-0.70%)
Jun 15, 2021	45.02	45.02	44.91	44.95	60,353	-0.07(-0.15%)
Jun 14, 2021	44.90	45.02	44.76	45.02	23,327	+0.12(+0.28%)
Jun 11, 2021	44.85	44.90	44.71	44.90	16,824	+0.10(+0.21%)
Jun 10, 2021	44.63	44.85	44.62	44.80	40,332	+0.34(+0.75%)
Jun 09, 2021	44.42	44.61	44.42	44.47	15,632	+0.04(+0.09%)
Jun 08, 2021	44.39	44.46	44.28	44.43	43,061	+0.09(+0.19%)
Jun 07, 2021	44.30	44.45	44.22	44.34	35,203	-0.03(-0.06%)
Jun 04, 2021	44.19	44.38	44.19	44.37	44,019	+0.40(+0.92%)
Jun 03, 2021	43.94	44.04	43.78	43.97	25,378	-0.15(-0.35%)
Jun 02, 2021	44.03	44.19	44.03	44.12	31,535	+0.16(+0.37%)