Fidelity Low Volatility Factor ETF (NY: FDLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	46.39	46.51	45.73	45.82	42,799	-0.52(-1.12%)
Sep 29, 2021	46.24	46.53	46.21	46.34	55,429	+0.25(+0.54%)
Sep 28, 2021	46.58	46.58	46.02	46.09	49,375	-0.74(-1.59%)
Sep 27, 2021	47.06	47.11	46.84	46.84	32,485	-0.35(-0.74%)
Sep 24, 2021	47.02	47.27	47.02	47.18	36,487	-0.04(-0.08%)
Sep 23, 2021	46.96	47.36	46.96	47.22	63,868	+0.39(+0.82%)
Sep 22, 2021	46.74	46.98	46.59	46.84	23,264	+0.35(+0.75%)
Sep 21, 2021	46.80	46.90	46.47	46.49	24,719	-0.06(-0.12%)
Sep 20, 2021	46.50	46.72	46.06	46.55	396,484	-0.59(-1.25%)
Sep 17, 2021	47.40	47.40	47.02	47.14	52,733	-0.33(-0.69%)
Sep 16, 2021	47.65	47.66	47.24	47.47	23,651	-0.18(-0.38%)
Sep 15, 2021	47.28	47.68	47.28	47.65	14,977	+0.40(+0.85%)
Sep 14, 2021	47.60	47.60	47.22	47.24	19,560	-0.21(-0.45%)
Sep 13, 2021	47.71	47.73	47.26	47.46	25,672	+0.01(+0.02%)
Sep 10, 2021	47.78	47.81	47.43	47.45	49,827	-0.19(-0.40%)
Sep 09, 2021	47.95	48.09	47.64	47.64	26,320	-0.41(-0.86%)
Sep 08, 2021	47.72	48.03	47.72	48.05	29,887	+0.23(+0.48%)
Sep 07, 2021	48.16	48.16	47.76	47.82	1,086,439	-0.44(-0.92%)
Sep 03, 2021	48.17	48.34	48.04	48.26	63,202	+0.01(+0.02%)
Sep 02, 2021	48.20	48.26	48.10	48.25	43,614	+0.15(+0.32%)
Sep 01, 2021	48.04	48.18	47.97	48.10	25,543	+0.08(+0.16%)
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%)