Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
49.24
-0.15 (-0.31%)
Oct 25, 2024, 3:37 PM EDT - Market closed
FTBD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 49.23 | 49.43 | 49.23 | 49.39 | 49.39 | 0.41% | 6,419 |
Oct 23, 2024 | 49.28 | 49.28 | 49.14 | 49.19 | 49.19 | -0.29% | 1,718 |
Oct 22, 2024 | 49.31 | 49.37 | 49.26 | 49.33 | 49.33 | -0.14% | 2,630 |
Oct 21, 2024 | 49.50 | 49.50 | 49.39 | 49.40 | 49.40 | -0.74% | 4,753 |
Oct 18, 2024 | 49.70 | 49.80 | 49.70 | 49.77 | 49.77 | 0.14% | 7,056 |
Oct 17, 2024 | 50.09 | 50.09 | 49.59 | 49.70 | 49.70 | -0.30% | 4,860 |
Oct 16, 2024 | 49.89 | 49.98 | 49.85 | 49.85 | 49.85 | - | 5,018 |
Oct 15, 2024 | 49.78 | 49.86 | 49.76 | 49.85 | 49.85 | 0.38% | 5,059 |
Oct 14, 2024 | 49.36 | 49.67 | 49.36 | 49.66 | 49.66 | 0.03% | 2,003 |
Oct 11, 2024 | 49.57 | 49.66 | 49.57 | 49.65 | 49.65 | 0.09% | 3,913 |
Oct 10, 2024 | 49.52 | 49.63 | 49.51 | 49.60 | 49.60 | -0.08% | 3,765 |
Oct 9, 2024 | 49.79 | 49.79 | 49.62 | 49.64 | 49.64 | -0.26% | 1,022 |
Oct 8, 2024 | 49.76 | 49.80 | 49.65 | 49.77 | 49.77 | -0.08% | 6,349 |
Oct 7, 2024 | 49.86 | 49.86 | 49.74 | 49.81 | 49.81 | -0.22% | 6,798 |
Oct 4, 2024 | 50.00 | 50.02 | 49.90 | 49.92 | 49.92 | -0.65% | 6,647 |
Oct 3, 2024 | 50.29 | 50.35 | 50.24 | 50.25 | 50.25 | -0.37% | 14,129 |
Oct 2, 2024 | 50.38 | 50.49 | 50.38 | 50.43 | 50.43 | -0.27% | 4,312 |
Oct 1, 2024 | 50.56 | 50.84 | 50.56 | 50.57 | 50.57 | 0.30% | 28,644 |
Sep 30, 2024 | 50.43 | 50.50 | 50.33 | 50.42 | 50.42 | -0.13% | 6,002 |
Sep 27, 2024 | 50.47 | 50.54 | 50.47 | 50.48 | 50.48 | -0.11% | 7,792 |
Sep 26, 2024 | 50.58 | 50.58 | 50.40 | 50.54 | 50.38 | 0.02% | 14,435 |
Sep 25, 2024 | 50.61 | 50.61 | 50.50 | 50.53 | 50.37 | -0.30% | 23,789 |
Sep 24, 2024 | 50.54 | 50.70 | 50.50 | 50.68 | 50.52 | 0.23% | 7,410 |
Sep 23, 2024 | 50.59 | 50.68 | 50.50 | 50.57 | 50.41 | -0.22% | 10,433 |
Sep 20, 2024 | 50.64 | 50.71 | 50.60 | 50.68 | 50.52 | 0.09% | 5,299 |
Sep 19, 2024 | 50.66 | 50.69 | 50.57 | 50.63 | 50.48 | -0.01% | 5,000 |
Sep 18, 2024 | 50.77 | 50.87 | 50.63 | 50.64 | 50.48 | -0.37% | 7,119 |
Sep 17, 2024 | 50.87 | 50.88 | 50.78 | 50.83 | 50.67 | -0.12% | 10,745 |
Sep 16, 2024 | 50.72 | 51.06 | 50.72 | 50.89 | 50.73 | 0.30% | 25,887 |
Sep 13, 2024 | 50.76 | 50.81 | 50.65 | 50.74 | 50.58 | 0.25% | 5,929 |
Sep 12, 2024 | 50.52 | 50.65 | 50.45 | 50.61 | 50.46 | -0.01% | 4,949 |
Sep 11, 2024 | 50.59 | 50.67 | 50.48 | 50.62 | 50.46 | 0.04% | 6,258 |
Sep 10, 2024 | 50.50 | 50.63 | 50.50 | 50.60 | 50.44 | 0.26% | 4,248 |
Sep 9, 2024 | 50.42 | 50.51 | 50.41 | 50.46 | 50.31 | 0.02% | 4,120 |
Sep 6, 2024 | 50.28 | 50.61 | 50.28 | 50.45 | 50.30 | -0.07% | 6,134 |
Sep 5, 2024 | 50.40 | 50.50 | 50.29 | 50.49 | 50.33 | 0.39% | 3,562 |
Sep 4, 2024 | 50.08 | 50.30 | 50.08 | 50.29 | 50.14 | 0.59% | 2,883 |
Sep 3, 2024 | 50.02 | 50.07 | 49.95 | 50.00 | 49.84 | 0.33% | 7,261 |
Aug 30, 2024 | 49.95 | 50.01 | 49.83 | 49.83 | 49.68 | -0.21% | 2,684 |
Aug 29, 2024 | 49.97 | 50.01 | 49.91 | 49.94 | 49.78 | -0.42% | 2,236 |
Aug 28, 2024 | 50.13 | 50.26 | 50.13 | 50.15 | 49.83 | -0.23% | 3,804 |
Aug 27, 2024 | 50.17 | 50.26 | 50.16 | 50.26 | 49.95 | 0.03% | 49,459 |
Aug 26, 2024 | 50.40 | 50.40 | 50.19 | 50.25 | 49.93 | - | 6,874 |
Aug 23, 2024 | 50.32 | 50.35 | 50.24 | 50.25 | 49.93 | 0.36% | 4,688 |
Aug 22, 2024 | 50.20 | 50.20 | 50.03 | 50.07 | 49.75 | -0.42% | 7,697 |
Aug 21, 2024 | 50.25 | 50.39 | 50.25 | 50.28 | 49.96 | 0.12% | 8,880 |
Aug 20, 2024 | 50.12 | 50.22 | 50.10 | 50.22 | 49.90 | 0.18% | 6,968 |
Aug 19, 2024 | 50.05 | 50.15 | 49.99 | 50.13 | 49.81 | 0.31% | 5,350 |
Aug 16, 2024 | 49.85 | 49.97 | 49.84 | 49.97 | 49.66 | 0.30% | 3,739 |
Aug 15, 2024 | 49.80 | 49.83 | 49.73 | 49.83 | 49.51 | -0.45% | 7,885 |
Aug 14, 2024 | 49.89 | 50.11 | 49.89 | 50.05 | 49.73 | 0.40% | 11,691 |
Aug 13, 2024 | 49.80 | 49.85 | 49.76 | 49.85 | 49.54 | 0.26% | 6,661 |
Aug 12, 2024 | 49.65 | 49.74 | 49.57 | 49.72 | 49.41 | 0.22% | 12,092 |
Aug 9, 2024 | 49.65 | 49.66 | 49.59 | 49.61 | 49.30 | 0.43% | 2,650 |
Aug 8, 2024 | 49.31 | 49.46 | 49.30 | 49.40 | 49.09 | -0.02% | 16,162 |
Aug 7, 2024 | 49.55 | 49.60 | 49.41 | 49.41 | 49.10 | -0.35% | 3,171 |
Aug 6, 2024 | 49.86 | 49.86 | 49.57 | 49.59 | 49.27 | -0.72% | 9,384 |
Aug 5, 2024 | 50.15 | 50.15 | 49.77 | 49.94 | 49.63 | - | 13,805 |
Aug 2, 2024 | 49.86 | 49.99 | 49.78 | 49.95 | 49.63 | 1.08% | 15,278 |
Aug 1, 2024 | 47.88 | 49.53 | 47.88 | 49.41 | 49.10 | 0.16% | 11,229 |
Jul 31, 2024 | 49.24 | 49.43 | 49.19 | 49.33 | 49.02 | 0.57% | 25,531 |
Jul 30, 2024 | 49.03 | 49.05 | 48.92 | 49.05 | 48.74 | -0.22% | 4,591 |
Jul 29, 2024 | 49.31 | 49.31 | 49.15 | 49.16 | 48.65 | -0.02% | 24,971 |
Jul 26, 2024 | 49.18 | 49.20 | 49.10 | 49.17 | 48.66 | 0.50% | 11,185 |
Jul 25, 2024 | 48.95 | 48.99 | 48.93 | 48.93 | 48.41 | 0.19% | 694 |
Jul 24, 2024 | 49.05 | 49.05 | 48.83 | 48.83 | 48.32 | -0.39% | 7,372 |
Jul 23, 2024 | 49.12 | 49.12 | 49.02 | 49.02 | 48.51 | 0.04% | 4,155 |
Jul 22, 2024 | 49.07 | 49.07 | 48.98 | 49.00 | 48.49 | 0.08% | 984 |
Jul 19, 2024 | 49.01 | 49.02 | 48.96 | 48.96 | 48.45 | -0.26% | 2,371 |
Jul 18, 2024 | 49.06 | 49.09 | 49.02 | 49.09 | 48.58 | -0.55% | 1,386 |
Jul 17, 2024 | 49.26 | 49.36 | 49.24 | 49.36 | 48.85 | 0.17% | 5,562 |
Jul 16, 2024 | 49.11 | 49.31 | 49.11 | 49.28 | 48.76 | 0.45% | 2,854 |
Jul 15, 2024 | 49.11 | 49.13 | 49.00 | 49.06 | 48.54 | -0.22% | 6,232 |
Jul 12, 2024 | 49.12 | 49.19 | 49.12 | 49.17 | 48.65 | 0.09% | 3,939 |
Jul 11, 2024 | 49.04 | 49.18 | 49.04 | 49.12 | 48.61 | 0.65% | 7,324 |
Jul 10, 2024 | 48.82 | 48.85 | 48.80 | 48.81 | 48.30 | 0.23% | 2,019 |
Jul 9, 2024 | 48.77 | 48.77 | 48.65 | 48.69 | 48.18 | -0.20% | 3,497 |
Jul 8, 2024 | 48.82 | 48.82 | 48.77 | 48.79 | 48.28 | -0.05% | 4,986 |
Jul 5, 2024 | 48.72 | 48.82 | 48.58 | 48.81 | 48.30 | 0.60% | 1,513 |
Jul 3, 2024 | 48.40 | 48.54 | 48.40 | 48.52 | 48.01 | 0.60% | 1,900 |
Jul 2, 2024 | 48.13 | 48.26 | 48.13 | 48.23 | 47.73 | 0.46% | 21,990 |
Jul 1, 2024 | 48.11 | 48.11 | 48.01 | 48.01 | 47.51 | -0.60% | 6,396 |
Jun 28, 2024 | 48.54 | 48.66 | 48.30 | 48.30 | 47.80 | -0.66% | 16,623 |
Jun 27, 2024 | 48.63 | 48.64 | 48.55 | 48.62 | 48.11 | -0.16% | 7,532 |
Jun 26, 2024 | 48.70 | 48.77 | 48.70 | 48.70 | 47.99 | -0.53% | 2,555 |
Jun 25, 2024 | 48.94 | 48.96 | 48.86 | 48.96 | 48.24 | 0.09% | 2,314 |
Jun 24, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.20 | 0.08% | 278 |
Jun 21, 2024 | 48.97 | 48.97 | 48.84 | 48.87 | 48.16 | -0.09% | 1,384 |
Jun 20, 2024 | 48.74 | 48.92 | 48.74 | 48.92 | 48.20 | -0.08% | 1,781 |
Jun 18, 2024 | 48.87 | 48.97 | 48.87 | 48.96 | 48.24 | 0.33% | 1,347 |
Jun 17, 2024 | 48.75 | 48.81 | 48.69 | 48.80 | 48.08 | -0.21% | 1,676 |
Jun 14, 2024 | 48.88 | 48.94 | 48.85 | 48.90 | 48.18 | 0.14% | 2,117 |
Jun 13, 2024 | 48.78 | 48.86 | 48.78 | 48.83 | 48.11 | 0.25% | 2,978 |
Jun 12, 2024 | 48.80 | 48.93 | 48.71 | 48.71 | 48.00 | 0.53% | 4,769 |
Jun 11, 2024 | 48.28 | 48.47 | 48.28 | 48.45 | 47.74 | 0.41% | 3,147 |
Jun 10, 2024 | 48.15 | 48.30 | 48.15 | 48.26 | 47.55 | -0.26% | 3,281 |
Jun 7, 2024 | 48.31 | 48.44 | 48.31 | 48.38 | 47.67 | -0.85% | 5,243 |
Jun 6, 2024 | 48.69 | 48.81 | 48.69 | 48.80 | 48.08 | 0.07% | 3,751 |
Jun 5, 2024 | 48.67 | 48.78 | 48.54 | 48.76 | 48.05 | 0.28% | 3,746 |
Jun 4, 2024 | 48.56 | 48.71 | 48.56 | 48.63 | 47.91 | 0.27% | 1,252 |