Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	29.57	29.74	29.57	29.70	19,699	+0.16(+0.53%)
Jul 30, 2018	29.76	29.76	29.50	29.55	22,877	-0.17(-0.59%)
Jul 27, 2018	29.92	29.92	29.68	29.72	25,321	-0.17(-0.57%)
Jul 26, 2018	29.75	29.93	29.75	29.89	24,757	+0.07(+0.23%)
Jul 25, 2018	29.65	29.82	29.55	29.82	25,355	+0.28(+0.96%)
Jul 24, 2018	29.49	29.61	29.47	29.54	26,442	+0.05(+0.19%)
Jul 23, 2018	29.37	29.49	29.37	29.48	103,855	+0.02(+0.08%)
Jul 20, 2018	29.50	29.52	29.44	29.46	7,525	+0.06(+0.19%)
Jul 19, 2018	29.42	29.48	29.37	29.40	12,540	-0.04(-0.15%)
Jul 18, 2018	29.46	29.46	29.36	29.45	33,697	+0.02(+0.08%)
Jul 17, 2018	29.31	29.45	29.26	29.42	9,757	+0.11(+0.36%)
Jul 16, 2018	29.41	29.41	29.27	29.32	14,769	-0.04(-0.13%)
Jul 13, 2018	29.28	29.38	29.28	29.36	7,751	+0.11(+0.36%)
Jul 12, 2018	29.11	29.30	29.11	29.25	18,719	+0.24(+0.82%)
Jul 11, 2018	29.03	29.14	29.02	29.02	14,761	-0.14(-0.48%)
Jul 10, 2018	29.06	29.17	29.06	29.16	5,696	+0.14(+0.48%)
Jul 09, 2018	29.03	29.04	28.95	29.02	12,690	+0.17(+0.60%)
Jul 06, 2018	28.73	28.87	28.73	28.84	6,710	+0.19(+0.67%)
Jul 05, 2018	28.61	28.65	28.44	28.65	16,289	+0.25(+0.87%)
Jul 03, 2018		28.40	28.40	28.40	0	-0.05(-0.19%)
Jul 02, 2018	28.25	28.46	28.25	28.46	10,710	-0.01(-0.03%)
Jun 29, 2018	28.48	28.64	28.47	28.47	6,371	+0.10(+0.34%)
Jun 28, 2018	28.29	28.43	28.16	28.37	13,636	+0.10(+0.34%)
Jun 27, 2018	28.56	28.59	28.24	28.27	17,271	-0.22(-0.77%)
Jun 26, 2018	28.46	28.53	28.41	28.49	12,928	+0.05(+0.18%)
Jun 25, 2018	28.60	28.60	28.26	28.44	16,094	-0.26(-0.91%)
Jun 22, 2018	28.70	28.77	28.68	28.70	11,067	+0.17(+0.59%)
Jun 21, 2018	28.77	28.77	28.52	28.54	13,542	-0.17(-0.59%)
Jun 20, 2018	28.90	28.90	28.70	28.70	13,822	-0.03(-0.11%)
Jun 19, 2018	28.61	28.79	28.61	28.74	44,155	-0.12(-0.42%)
Jun 18, 2018	28.77	28.86	28.74	28.86	10,438	-0.04(-0.14%)
Jun 15, 2018		28.94	28.77	28.90	12,055	+0.01(+0.03%)
Jun 14, 2018	28.85	28.94	28.85	28.89	12,414	+0.01(+0.03%)
Jun 13, 2018	28.98	29.05	28.88	28.88	18,822	-0.12(-0.42%)
Jun 12, 2018	29.06	29.06	28.94	29.00	15,303	+0.02(+0.08%)
Jun 11, 2018	28.99	29.05	28.95	28.98	23,748	+0.04(+0.12%)
Jun 08, 2018	28.88	28.99	28.87	28.95	11,843	+0.05(+0.16%)
Jun 07, 2018	28.88	28.92	28.83	28.90	15,665	+0.05(+0.19%)
Jun 06, 2018		28.84		28.84	12,209	+0.25(+0.86%)
Jun 05, 2018	28.67	28.67	28.52	28.60	17,550	+0.02(+0.08%)
Jun 04, 2018	28.58	28.59	28.53	28.57	12,215	+0.14(+0.50%)
Jun 01, 2018	28.31	28.47	28.31	28.43	15,429	+0.26(+0.94%)
May 31, 2018	28.39	28.39	28.14	28.17	10,661	-0.17(-0.60%)
May 30, 2018	28.08	28.39	28.08	28.34	8,200	+0.36(+1.27%)
May 29, 2018	28.17	28.17	27.87	27.98	9,367	-0.27(-0.95%)
May 25, 2018		28.25	28.25	28.25	0	+0.01(+0.03%)
May 24, 2018	28.27	28.32	28.14	28.24	13,843	-0.03(-0.10%)
May 23, 2018	28.13	28.27	28.13	28.27	8,685	+0.07(+0.26%)
May 22, 2018	28.44	28.44	28.17	28.20	10,950	-0.15(-0.51%)
May 21, 2018	28.19	28.34	28.19	28.34	8,336	+0.24(+0.84%)
May 18, 2018	28.11	28.13	28.08	28.11	8,496	-0.03(-0.09%)
May 17, 2018	28.06	28.22	28.05	28.13	9,191	+0.03(+0.09%)
May 16, 2018	28.08	28.19	28.08	28.11	4,862	+0.09(+0.31%)
May 15, 2018	28.14	28.14	27.98	28.02	5,903	-0.17(-0.60%)
May 14, 2018	28.30	28.32	28.19	28.19	7,790	+0.00(+0.00%)
May 11, 2018	28.21	28.25	28.14	28.19	2,634	+0.04(+0.16%)
May 10, 2018	28.09	28.15	27.98	28.14	12,434	+0.22(+0.79%)
May 09, 2018	27.79	27.92	27.75	27.92	6,227	+0.24(+0.86%)
May 08, 2018	27.60	27.70	27.59	27.69	14,539	-0.05(-0.16%)
May 07, 2018	27.77	27.80	27.69	27.73	22,611	+0.08(+0.30%)
May 04, 2018	27.31	27.65	27.27	27.65	21,572	+0.32(+1.17%)
May 03, 2018	27.21	27.33	26.99	27.33	11,457	+0.01(+0.03%)
May 02, 2018	27.46	27.52	27.32	27.32	4,040	-0.12(-0.44%)