Fidelity Sustainable High Yield ETF (FSYD)
NYSEARCA: FSYD · Real-Time Price · USD
48.37
+0.04 (0.08%)
Sep 26, 2024, 3:37 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 48.32 | 48.36 | 48.21 | 48.33 | 48.33 | -0.07% | 11,348 |
| Sep 24, 2024 | 48.50 | 48.50 | 48.34 | 48.37 | 48.37 | 0.05% | 14,811 |
| Sep 23, 2024 | 48.48 | 48.48 | 48.30 | 48.34 | 48.34 | -0.14% | 5,526 |
| Sep 20, 2024 | 48.34 | 48.41 | 48.28 | 48.41 | 48.41 | -0.02% | 2,860 |
| Sep 19, 2024 | 48.54 | 48.54 | 48.34 | 48.42 | 48.42 | 0.37% | 5,047 |
| Sep 18, 2024 | 48.22 | 48.39 | 48.17 | 48.24 | 48.24 | 0.03% | 3,884 |
| Sep 17, 2024 | 48.23 | 48.23 | 48.20 | 48.23 | 48.23 | 0.07% | 4,076 |
| Sep 16, 2024 | 48.20 | 48.20 | 48.03 | 48.20 | 48.20 | 0.16% | 4,969 |
| Sep 13, 2024 | 48.03 | 48.17 | 48.01 | 48.12 | 48.12 | 0.41% | 4,089 |
| Sep 12, 2024 | 47.82 | 47.99 | 47.81 | 47.93 | 47.93 | 0.14% | 5,485 |
| Sep 11, 2024 | 47.67 | 47.86 | 47.67 | 47.86 | 47.86 | 0.15% | 4,229 |
| Sep 10, 2024 | 47.83 | 47.83 | 47.75 | 47.79 | 47.79 | -0.13% | 4,691 |
| Sep 9, 2024 | 47.82 | 47.85 | 47.63 | 47.85 | 47.85 | 0.22% | 3,492 |
| Sep 6, 2024 | 47.75 | 47.76 | 47.62 | 47.74 | 47.74 | -0.07% | 2,819 |
| Sep 5, 2024 | 47.68 | 47.77 | 47.68 | 47.77 | 47.77 | 0.22% | 1,194 |
| Sep 4, 2024 | 47.52 | 47.68 | 47.52 | 47.67 | 47.67 | 0.27% | 2,193 |
| Sep 3, 2024 | 47.65 | 47.65 | 47.54 | 47.54 | 47.54 | -0.24% | 4,454 |
| Aug 30, 2024 | 47.60 | 47.67 | 47.59 | 47.65 | 47.65 | 0.01% | 3,795 |
| Aug 29, 2024 | 47.67 | 47.69 | 47.60 | 47.65 | 47.65 | -0.52% | 4,215 |
| Aug 28, 2024 | 47.95 | 47.95 | 47.85 | 47.90 | 47.64 | -0.09% | 4,544 |
| Aug 27, 2024 | 47.91 | 47.96 | 47.76 | 47.95 | 47.69 | 0.07% | 14,775 |
| Aug 26, 2024 | 47.98 | 47.98 | 47.84 | 47.91 | 47.65 | -0.07% | 7,171 |
| Aug 23, 2024 | 47.78 | 47.95 | 47.78 | 47.95 | 47.69 | 0.53% | 2,252 |
| Aug 22, 2024 | 47.76 | 47.76 | 47.69 | 47.69 | 47.44 | -0.11% | 6,673 |
| Aug 21, 2024 | 47.75 | 47.78 | 47.66 | 47.75 | 47.49 | 0.23% | 1,222 |
| Aug 20, 2024 | 47.70 | 47.70 | 47.59 | 47.64 | 47.38 | -0.13% | 4,724 |
| Aug 19, 2024 | 47.61 | 47.71 | 47.51 | 47.70 | 47.44 | 0.18% | 6,587 |
| Aug 16, 2024 | 47.48 | 47.61 | 47.42 | 47.61 | 47.36 | 0.37% | 2,073 |
| Aug 15, 2024 | 47.43 | 47.48 | 47.33 | 47.44 | 47.18 | 0.16% | 4,095 |
| Aug 14, 2024 | 47.26 | 47.36 | 47.24 | 47.36 | 47.11 | 0.15% | 2,387 |
| Aug 13, 2024 | 47.22 | 47.29 | 47.12 | 47.29 | 47.03 | 0.45% | 5,741 |
| Aug 12, 2024 | 47.00 | 47.08 | 46.99 | 47.08 | 46.82 | 0.10% | 2,296 |
| Aug 9, 2024 | 47.01 | 47.11 | 46.98 | 47.03 | 46.78 | 0.08% | 9,396 |
| Aug 8, 2024 | 46.90 | 47.01 | 46.79 | 46.99 | 46.74 | 0.38% | 7,303 |
| Aug 7, 2024 | 47.07 | 47.08 | 46.80 | 46.81 | 46.56 | -0.08% | 16,256 |
| Aug 6, 2024 | 46.89 | 46.99 | 46.71 | 46.85 | 46.60 | 0.46% | 24,355 |
| Aug 5, 2024 | 46.52 | 46.79 | 46.49 | 46.64 | 46.38 | -0.67% | 9,414 |
| Aug 2, 2024 | 47.04 | 47.06 | 46.88 | 46.95 | 46.70 | -0.40% | 3,429 |
| Aug 1, 2024 | 47.27 | 47.33 | 47.14 | 47.14 | 46.89 | -0.17% | 6,529 |
| Jul 31, 2024 | 47.17 | 47.27 | 47.02 | 47.22 | 46.97 | 0.43% | 3,580 |
| Jul 30, 2024 | 47.02 | 47.02 | 46.94 | 47.02 | 46.77 | -0.59% | 4,694 |
| Jul 29, 2024 | 47.35 | 47.36 | 47.27 | 47.30 | 46.79 | -0.06% | 5,977 |
| Jul 26, 2024 | 47.25 | 47.38 | 47.25 | 47.33 | 46.82 | 0.22% | 3,880 |
| Jul 25, 2024 | 47.25 | 47.25 | 47.23 | 47.23 | 46.72 | 0.04% | 776 |
| Jul 24, 2024 | 47.24 | 47.30 | 47.21 | 47.21 | 46.70 | -0.33% | 1,461 |
| Jul 23, 2024 | 47.33 | 47.41 | 47.33 | 47.37 | 46.85 | 0.04% | 2,109 |
| Jul 22, 2024 | 47.17 | 47.35 | 47.14 | 47.34 | 46.83 | 0.41% | 3,486 |
| Jul 19, 2024 | 47.35 | 47.35 | 47.15 | 47.15 | 46.64 | -0.13% | 3,742 |
| Jul 18, 2024 | 47.31 | 47.35 | 47.16 | 47.21 | 46.70 | -0.07% | 4,308 |
| Jul 17, 2024 | 47.12 | 47.32 | 47.12 | 47.25 | 46.73 | -0.20% | 4,688 |
| Jul 16, 2024 | 47.14 | 47.35 | 47.14 | 47.34 | 46.83 | 0.43% | 3,204 |
| Jul 15, 2024 | 47.15 | 47.17 | 47.09 | 47.14 | 46.63 | -0.03% | 4,812 |
| Jul 12, 2024 | 47.02 | 47.15 | 47.02 | 47.15 | 46.64 | 0.26% | 2,792 |
| Jul 11, 2024 | 47.05 | 47.05 | 46.96 | 47.03 | 46.52 | 0.48% | 5,052 |
| Jul 10, 2024 | 46.73 | 46.82 | 46.73 | 46.81 | 46.30 | 0.17% | 4,810 |
| Jul 9, 2024 | 46.77 | 46.77 | 46.69 | 46.73 | 46.22 | -0.05% | 2,701 |
| Jul 8, 2024 | 46.77 | 46.80 | 46.72 | 46.75 | 46.24 | -0.08% | 3,014 |
| Jul 5, 2024 | 46.68 | 46.79 | 46.65 | 46.79 | 46.28 | 0.34% | 3,539 |
| Jul 3, 2024 | 46.56 | 46.63 | 46.56 | 46.63 | 46.12 | 0.20% | 907 |
| Jul 2, 2024 | 46.43 | 46.54 | 46.39 | 46.54 | 46.03 | 0.25% | 5,490 |
| Jul 1, 2024 | 46.52 | 46.52 | 46.42 | 46.42 | 45.92 | -0.06% | 3,695 |
| Jun 28, 2024 | 46.49 | 46.57 | 46.41 | 46.45 | 45.95 | -0.14% | 4,056 |
| Jun 27, 2024 | 46.33 | 46.56 | 46.33 | 46.52 | 46.01 | -0.46% | 7,461 |
| Jun 26, 2024 | 46.71 | 46.77 | 46.71 | 46.73 | 45.96 | -0.30% | 1,230 |
| Jun 25, 2024 | 46.83 | 46.91 | 46.82 | 46.87 | 46.10 | 0.08% | 3,527 |
| Jun 24, 2024 | 46.84 | 46.92 | 46.83 | 46.83 | 46.06 | -0.13% | 1,700 |
| Jun 21, 2024 | 46.85 | 46.89 | 46.79 | 46.89 | 46.12 | 0.04% | 2,949 |
| Jun 20, 2024 | 46.91 | 46.91 | 46.78 | 46.87 | 46.10 | -0.09% | 4,012 |
| Jun 18, 2024 | 46.76 | 46.94 | 46.75 | 46.91 | 46.14 | 0.33% | 6,447 |
| Jun 17, 2024 | 46.80 | 46.81 | 46.63 | 46.76 | 45.99 | 0.02% | 3,162 |
| Jun 14, 2024 | 46.71 | 46.75 | 46.64 | 46.75 | 45.98 | -0.28% | 4,434 |
| Jun 13, 2024 | 47.04 | 47.04 | 46.80 | 46.88 | 46.11 | -0.03% | 2,681 |
| Jun 12, 2024 | 47.03 | 47.03 | 46.89 | 46.90 | 46.12 | 0.49% | 3,006 |
| Jun 11, 2024 | 46.61 | 46.68 | 46.55 | 46.67 | 45.90 | 0.08% | 5,193 |
| Jun 10, 2024 | 46.47 | 46.63 | 46.47 | 46.63 | 45.86 | 0.12% | 2,796 |
| Jun 7, 2024 | 46.54 | 46.64 | 46.52 | 46.58 | 45.81 | -0.32% | 4,067 |
| Jun 6, 2024 | 46.72 | 46.73 | 46.68 | 46.73 | 45.96 | -0.07% | 1,458 |
| Jun 5, 2024 | 46.65 | 46.76 | 46.64 | 46.76 | 45.99 | 0.36% | 2,481 |
| Jun 4, 2024 | 46.50 | 46.66 | 46.50 | 46.59 | 45.82 | -0.07% | 2,885 |
| Jun 3, 2024 | 46.50 | 46.62 | 46.50 | 46.62 | 45.85 | 0.34% | 2,538 |
| May 31, 2024 | 46.36 | 46.50 | 46.34 | 46.46 | 45.70 | 0.54% | 1,673 |
| May 30, 2024 | 46.27 | 46.28 | 46.11 | 46.21 | 45.45 | -0.36% | 1,821 |
| May 29, 2024 | 46.34 | 46.47 | 46.26 | 46.38 | 45.35 | -0.33% | 3,160 |
| May 28, 2024 | 46.71 | 46.72 | 46.53 | 46.53 | 45.49 | -0.32% | 4,475 |
| May 24, 2024 | 46.54 | 46.70 | 46.54 | 46.68 | 45.64 | 0.28% | 2,457 |
| May 23, 2024 | 46.72 | 46.72 | 46.55 | 46.55 | 45.51 | -0.32% | 2,842 |
| May 22, 2024 | 46.69 | 46.77 | 46.69 | 46.70 | 45.66 | -0.21% | 2,140 |
| May 21, 2024 | 46.78 | 46.89 | 46.78 | 46.80 | 45.76 | 0.02% | 2,833 |
| May 20, 2024 | 46.88 | 46.88 | 46.69 | 46.79 | 45.75 | 0.04% | 3,509 |
| May 17, 2024 | 46.76 | 46.81 | 46.70 | 46.77 | 45.73 | 0.02% | 5,712 |
| May 16, 2024 | 46.81 | 46.82 | 46.76 | 46.76 | 45.72 | -0.19% | 3,124 |
| May 15, 2024 | 46.68 | 46.85 | 46.68 | 46.85 | 45.81 | 0.49% | 3,708 |
| May 14, 2024 | 46.58 | 46.65 | 46.58 | 46.62 | 45.58 | 0.24% | 1,510 |
| May 13, 2024 | 46.53 | 46.55 | 46.48 | 46.51 | 45.47 | 0.02% | 5,195 |
| May 10, 2024 | 46.56 | 46.56 | 46.43 | 46.50 | 45.46 | -0.06% | 5,298 |
| May 9, 2024 | 46.52 | 46.57 | 46.52 | 46.53 | 45.49 | 0.02% | 2,741 |
| May 8, 2024 | 46.56 | 46.60 | 46.50 | 46.52 | 45.48 | -0.18% | 3,002 |
| May 7, 2024 | 46.59 | 46.67 | 46.56 | 46.60 | 45.57 | 0.01% | 4,153 |
| May 6, 2024 | 46.54 | 46.62 | 46.49 | 46.60 | 45.56 | 0.11% | 5,999 |
| May 3, 2024 | 46.51 | 46.58 | 46.42 | 46.55 | 45.51 | 0.61% | 5,266 |