Fidelity Low Volatility Factor ETF (NY: FDLO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 05, 2024	56.43	56.90	56.10	56.38	104,776	-1.56(-2.69%)
Aug 02, 2024	57.95	58.21	57.50	57.94	107,377	-0.46(-0.79%)
Aug 01, 2024	58.57	58.82	58.04	58.40	85,466	-0.13(-0.22%)
Jul 31, 2024	58.62	58.71	58.37	58.53	36,597	+0.14(+0.24%)
Jul 30, 2024	58.26	58.46	57.98	58.38	61,727	+0.20(+0.34%)
Jul 29, 2024	58.26	58.34	58.01	58.19	72,554	+0.10(+0.17%)
Jul 26, 2024	57.79	58.30	57.77	58.09	71,448	+0.58(+1.01%)
Jul 25, 2024	57.65	58.23	57.51	57.51	55,232	-0.08(-0.13%)
Jul 24, 2024	58.03	58.05	57.59	57.59	76,397	-0.73(-1.25%)
Jul 23, 2024	58.42	58.56	58.32	58.32	69,573	-0.11(-0.19%)
Jul 22, 2024	58.42	58.53	58.21	58.43	57,587	+0.33(+0.57%)
Jul 19, 2024	58.38	58.55	58.09	58.10	59,102	-0.41(-0.70%)
Jul 18, 2024	58.99	59.13	58.38	58.51	66,662	-0.53(-0.90%)
Jul 17, 2024	58.67	59.11	58.67	59.04	87,013	+0.09(+0.15%)
Jul 16, 2024	58.73	59.01	58.73	58.95	62,839	+0.46(+0.79%)
Jul 15, 2024	58.57	58.79	58.47	58.49	58,410	+0.14(+0.24%)
Jul 12, 2024	58.18	58.72	58.18	58.35	54,010	+0.30(+0.52%)
Jul 11, 2024	58.04	58.17	57.87	58.05	77,583	+0.03(+0.05%)
Jul 10, 2024	57.57	58.05	57.57	58.02	61,946	+0.47(+0.82%)
Jul 09, 2024	57.72	57.72	57.50	57.55	125,076	-0.10(-0.17%)
Jul 08, 2024	57.75	57.75	57.54	57.65	53,754	-0.03(-0.05%)
Jul 05, 2024	57.37	57.72	57.37	57.68	66,449	+0.40(+0.70%)
Jul 03, 2024	57.37	57.42	57.25	57.28	89,385	-0.10(-0.17%)
Jul 02, 2024	56.97	57.38	56.97	57.38	54,117	+0.27(+0.47%)
Jul 01, 2024	57.16	57.27	56.97	57.11	49,670	+0.07(+0.12%)
Jun 28, 2024	57.37	57.53	56.99	57.04	65,449	-0.26(-0.45%)
Jun 27, 2024	57.26	57.35	57.16	57.30	56,474	+0.09(+0.16%)
Jun 26, 2024	57.08	57.29	56.98	57.21	53,823	-0.04(-0.07%)
Jun 25, 2024	57.45	57.45	57.12	57.25	87,823	-0.17(-0.30%)
Jun 24, 2024	57.32	57.67	57.24	57.42	79,410	+0.24(+0.42%)
Jun 21, 2024	57.40	57.40	57.04	57.18	55,371	+0.24(+0.43%)
Jun 20, 2024	56.76	57.09	56.76	56.94	174,630	+0.11(+0.19%)
Jun 18, 2024	56.83	56.89	56.71	56.83	58,013	+0.02(+0.04%)
Jun 17, 2024	56.23	56.88	56.23	56.81	63,359	+0.42(+0.74%)
Jun 14, 2024	56.18	56.39	56.13	56.39	42,456	-0.06(-0.11%)
Jun 13, 2024	56.45	56.48	56.20	56.45	58,329	-0.06(-0.11%)
Jun 12, 2024	56.75	56.77	56.50	56.51	51,711	+0.15(+0.27%)
Jun 11, 2024	55.98	56.36	55.90	56.36	67,661	+0.21(+0.37%)
Jun 10, 2024	56.06	56.15	55.90	56.15	165,012	+0.09(+0.16%)
Jun 07, 2024	56.03	56.35	56.03	56.06	56,896	+0.00(+0.00%)
Jun 06, 2024	56.04	56.19	55.95	56.06	75,398	+0.07(+0.13%)
Jun 05, 2024	55.87	56.00	55.62	55.99	55,053	+0.30(+0.55%)
Jun 04, 2024	55.37	55.80	55.34	55.68	94,330	+0.24(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.