Skip to main content
Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
47.97
0.00 (0.00%)
Nov 21, 2024, 3:59 PM EST - Market closed

FSYD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202447.9748.0147.9147.9747.97-5,752
Nov 20, 202448.1048.1047.8547.9747.97-0.04%6,093
Nov 19, 202447.9548.0047.8347.9947.990.20%12,911
Nov 18, 202447.8947.9047.7447.9047.900.14%9,796
Nov 15, 202447.7247.9047.7047.8347.83-0.07%7,616
Nov 14, 202447.9747.9847.8747.8747.87-0.26%6,164
Nov 13, 202448.1348.1347.9247.9947.990.05%3,443
Nov 12, 202448.1548.1547.9347.9747.97-0.43%3,870
Nov 11, 202448.1448.1948.1248.1748.17-0.01%3,966
Nov 8, 202448.1448.1948.0448.1848.180.30%4,427
Nov 7, 202447.9948.0347.9048.0348.030.40%7,255
Nov 6, 202447.8547.8647.7547.8447.840.18%3,951
Nov 5, 202447.6447.7747.6447.7647.760.39%4,367
Nov 4, 202447.7447.7447.4747.5747.57-0.08%9,177
Nov 1, 202447.7447.7447.6147.6147.610.02%1,982
Oct 31, 202447.6747.6847.5647.6047.60-0.21%6,289
Oct 30, 202447.9947.9947.6647.7047.70-0.70%5,366
Oct 29, 202448.0848.0847.8448.0447.760.06%9,853
Oct 28, 202447.9248.0147.8448.0147.730.28%5,575
Oct 25, 202448.0448.0447.7947.8747.60-0.16%5,035
Oct 24, 202447.8847.9747.8047.9547.680.20%2,322
Oct 23, 202448.0048.0047.8547.8647.58-0.47%4,571
Oct 22, 202448.2348.2348.0048.0847.810.02%2,766
Oct 21, 202448.1548.1548.0148.0747.80-0.32%845
Oct 18, 202448.1848.2548.1848.2247.950.19%19,296
Oct 17, 202448.3648.3648.0748.1347.86-0.15%3,167
Oct 16, 202448.1448.2748.1448.2047.930.16%7,600
Oct 15, 202448.1348.1848.0848.1347.850.01%5,405
Oct 14, 202448.0548.1248.0048.1247.850.20%3,721
Oct 11, 202447.9048.0547.8948.0347.750.13%4,634
Oct 10, 202447.9647.9747.9047.9747.69-0.02%2,100
Oct 9, 202448.0048.0047.8447.9847.70-0.09%3,903
Oct 8, 202447.8348.0247.8348.0247.750.21%3,554
Oct 7, 202448.0948.0947.9147.9247.64-0.43%6,601
Oct 4, 202448.2348.2348.0448.1247.85-0.14%7,082
Oct 3, 202448.2248.2448.1248.1947.92-0.12%12,233
Oct 2, 202448.2148.2548.1948.2547.97-0.02%2,440
Oct 1, 202448.4248.4248.0648.2647.99-0.06%10,396
Sep 30, 202448.3548.3648.2548.2948.010.06%9,295
Sep 27, 202448.3548.3548.1848.2647.99-0.27%7,748
Sep 26, 202448.3948.4048.3348.4047.880.13%6,886
Sep 25, 202448.3248.3648.2148.3347.81-0.07%11,348
Sep 24, 202448.5048.5048.3448.3747.850.05%14,811
Sep 23, 202448.4848.4848.3048.3447.82-0.14%5,526
Sep 20, 202448.3448.4148.2848.4147.89-0.02%2,860
Sep 19, 202448.5448.5448.3448.4247.900.37%5,047
Sep 18, 202448.2248.3948.1748.2447.730.03%3,884
Sep 17, 202448.2348.2348.2048.2347.710.07%4,076
Sep 16, 202448.2048.2048.0348.2047.680.16%4,969
Sep 13, 202448.0348.1748.0148.1247.610.41%4,089
Sep 12, 202447.8247.9947.8147.9347.410.14%5,485
Sep 11, 202447.6747.8647.6747.8647.350.15%4,229
Sep 10, 202447.8347.8347.7547.7947.28-0.13%4,691
Sep 9, 202447.8247.8547.6347.8547.330.22%3,492
Sep 6, 202447.7547.7647.6247.7447.23-0.07%2,819
Sep 5, 202447.6847.7747.6847.7747.260.22%1,194
Sep 4, 202447.5247.6847.5247.6747.160.27%2,193
Sep 3, 202447.6547.6547.5447.5447.03-0.24%4,454
Aug 30, 202447.6047.6747.5947.6547.150.01%3,795
Aug 29, 202447.6747.6947.6047.6547.14-0.52%4,215
Aug 28, 202447.9547.9547.8547.9047.13-0.09%4,544
Aug 27, 202447.9147.9647.7647.9547.180.07%14,775
Aug 26, 202447.9847.9847.8447.9147.14-0.07%7,171
Aug 23, 202447.7847.9547.7847.9547.180.53%2,252
Aug 22, 202447.7647.7647.6947.6946.93-0.11%6,673
Aug 21, 202447.7547.7847.6647.7546.980.23%1,222
Aug 20, 202447.7047.7047.5947.6446.87-0.13%4,724
Aug 19, 202447.6147.7147.5147.7046.930.18%6,587
Aug 16, 202447.4847.6147.4247.6146.850.37%2,073
Aug 15, 202447.4347.4847.3347.4446.680.16%4,095
Aug 14, 202447.2647.3647.2447.3646.600.15%2,387
Aug 13, 202447.2247.2947.1247.2946.530.45%5,741
Aug 12, 202447.0047.0846.9947.0846.320.10%2,296
Aug 9, 202447.0147.1146.9847.0346.280.08%9,396
Aug 8, 202446.9047.0146.7946.9946.240.38%7,303
Aug 7, 202447.0747.0846.8046.8146.06-0.08%16,256
Aug 6, 202446.8946.9946.7146.8546.100.46%24,355
Aug 5, 202446.5246.7946.4946.6445.89-0.67%9,414
Aug 2, 202447.0447.0646.8846.9546.20-0.40%3,429
Aug 1, 202447.2747.3347.1447.1446.39-0.17%6,529
Jul 31, 202447.1747.2747.0247.2246.470.43%3,580
Jul 30, 202447.0247.0246.9447.0246.27-0.59%4,694
Jul 29, 202447.3547.3647.2747.3046.29-0.06%5,977
Jul 26, 202447.2547.3847.2547.3346.320.22%3,880
Jul 25, 202447.2547.2547.2347.2346.220.04%776
Jul 24, 202447.2447.3047.2147.2146.20-0.33%1,461
Jul 23, 202447.3347.4147.3347.3746.350.04%2,109
Jul 22, 202447.1747.3547.1447.3446.330.41%3,486
Jul 19, 202447.3547.3547.1547.1546.14-0.13%3,742
Jul 18, 202447.3147.3547.1647.2146.20-0.07%4,308
Jul 17, 202447.1247.3247.1247.2546.24-0.20%4,688
Jul 16, 202447.1447.3547.1447.3446.330.43%3,204
Jul 15, 202447.1547.1747.0947.1446.13-0.03%4,812
Jul 12, 202447.0247.1547.0247.1546.150.26%2,792
Jul 11, 202447.0547.0546.9647.0346.020.48%5,052
Jul 10, 202446.7346.8246.7346.8145.800.17%4,810
Jul 9, 202446.7746.7746.6946.7345.73-0.05%2,701
Jul 8, 202446.7746.8046.7246.7545.75-0.08%3,014
Jul 5, 202446.6846.7946.6546.7945.790.34%3,539
Jul 3, 202446.5646.6346.5646.6345.630.20%907