Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.88	32.88	32.52	32.71	111,235	-0.39(-1.17%)
Apr 29, 2020	33.02	33.29	32.84	33.10	89,019	+0.66(+2.04%)
Apr 28, 2020	32.95	32.95	32.35	32.44	109,597	-0.11(-0.35%)
Apr 27, 2020	32.25	32.63	32.23	32.55	56,710	+0.52(+1.62%)
Apr 24, 2020	31.74	32.08	31.62	32.03	60,957	+0.42(+1.31%)
Apr 23, 2020	31.88	32.16	31.62	31.62	65,318	-0.22(-0.68%)
Apr 22, 2020	31.70	31.93	31.55	31.83	50,691	+0.77(+2.46%)
Apr 21, 2020	31.56	31.65	31.03	31.07	84,488	-1.02(-3.18%)
Apr 20, 2020	32.34	32.55	32.06	32.09	129,518	-0.70(-2.13%)
Apr 17, 2020	32.63	32.79	32.25	32.79	134,721	+0.84(+2.63%)
Apr 16, 2020	31.88	31.99	31.54	31.95	177,244	+0.21(+0.66%)
Apr 15, 2020	31.83	31.91	31.52	31.74	194,428	-0.78(-2.41%)
Apr 14, 2020	32.10	32.52	32.07	32.52	126,240	+1.11(+3.52%)
Apr 13, 2020	31.85	31.85	31.03	31.42	751,376	-0.53(-1.66%)
Apr 09, 2020	31.87	32.22	31.69	31.95	111,650	+0.60(+1.90%)
Apr 08, 2020	30.70	31.48	30.40	31.35	125,090	+0.95(+3.14%)
Apr 07, 2020	31.54	31.56	30.40	30.40	113,136	+0.00(+0.00%)
Apr 06, 2020	29.51	30.52	29.45	30.40	136,736	+1.89(+6.63%)
Apr 03, 2020	28.86	28.99	28.19	28.51	66,143	-0.43(-1.47%)
Apr 02, 2020	28.07	28.98	28.07	28.93	466,083	+0.68(+2.41%)
Apr 01, 2020	28.31	28.78	28.00	28.25	126,938	-1.24(-4.20%)
Mar 31, 2020	29.97	30.10	29.39	29.49	109,852	-0.55(-1.82%)
Mar 30, 2020	29.26	30.05	29.08	30.04	76,085	+0.99(+3.42%)
Mar 27, 2020	28.95	29.91	28.72	29.05	121,704	-0.71(-2.38%)
Mar 26, 2020	28.30	29.87	28.04	29.76	174,101	+1.81(+6.49%)
Mar 25, 2020	27.69	28.93	27.09	27.94	351,720	+0.53(+1.93%)
Mar 24, 2020	26.48	27.41	26.48	27.41	288,775	+2.22(+8.81%)
Mar 23, 2020	25.94	25.94	24.78	25.19	250,782	-0.97(-3.72%)
Mar 20, 2020	27.84	27.92	26.16	26.16	150,595	-1.31(-4.76%)
Mar 19, 2020	27.19	28.14	26.69	27.47	136,363	+0.39(+1.42%)
Mar 18, 2020	27.54	28.30	26.18	27.09	281,651	-2.21(-7.54%)
Mar 17, 2020	28.25	29.49	27.67	29.29	125,719	+1.01(+3.59%)
Mar 16, 2020	27.80	29.82	27.48	28.28	270,719	-3.09(-9.85%)
Mar 13, 2020	30.89	31.61	29.22	31.37	253,534	+2.25(+7.71%)
Mar 12, 2020	30.08	31.34	29.13	29.13	678,061	-3.30(-10.17%)
Mar 11, 2020	32.98	33.07	31.89	32.42	192,472	-1.39(-4.11%)
Mar 10, 2020	33.60	33.81	32.32	33.81	1,091,850	+1.37(+4.23%)
Mar 09, 2020	31.94	33.45	31.94	32.44	666,924	-2.20(-6.35%)
Mar 06, 2020	34.10	34.74	33.79	34.64	120,274	-0.42(-1.21%)
Mar 05, 2020	35.34	35.64	34.83	35.06	157,690	-1.05(-2.91%)
Mar 04, 2020	35.34	36.13	35.08	36.12	108,946	+1.52(+4.40%)
Mar 03, 2020	35.54	35.94	34.33	34.59	217,750	-0.82(-2.31%)
Mar 02, 2020	34.01	35.41	33.88	35.41	199,615	+1.52(+4.49%)
Feb 28, 2020	33.26	33.89	32.81	33.89	478,010	-0.30(-0.88%)
Feb 27, 2020	35.07	35.53	34.19	34.19	305,592	-1.58(-4.41%)
Feb 26, 2020	35.98	36.49	35.69	35.77	146,251	-0.16(-0.44%)
Feb 25, 2020	37.07	37.11	35.80	35.93	209,066	-1.00(-2.70%)
Feb 24, 2020	36.87	37.26	36.64	36.92	321,747	-1.00(-2.63%)
Feb 21, 2020	38.12	38.12	37.88	37.92	122,722	-0.30(-0.79%)
Feb 20, 2020	38.30	38.34	37.89	38.22	112,383	-0.15(-0.39%)
Feb 19, 2020	38.40	38.44	38.35	38.37	74,958	+0.07(+0.17%)
Feb 18, 2020	38.33	38.37	38.19	38.30	153,449	-0.03(-0.07%)
Feb 14, 2020	38.29	38.33	38.21	38.33	89,833	+0.15(+0.39%)
Feb 13, 2020	38.05	38.31	38.04	38.18	87,178	+0.07(+0.17%)
Feb 12, 2020	38.12	38.13	38.00	38.12	63,465	+0.17(+0.45%)
Feb 11, 2020	38.13	38.13	37.92	37.95	87,660	+0.00(+0.00%)
Feb 10, 2020	37.67	37.95	37.67	37.95	147,743	+0.23(+0.62%)
Feb 07, 2020	37.87	37.87	37.67	37.71	87,172	-0.17(-0.45%)
Feb 06, 2020	37.92	37.92	37.81	37.88	131,464	+0.13(+0.35%)
Feb 05, 2020	37.64	37.80	37.60	37.75	95,988	+0.32(+0.85%)
Feb 04, 2020	37.43	37.56	37.35	37.43	84,509	+0.38(+1.03%)