Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
48.53
+0.19 (0.40%)
Apr 24, 2025, 10:17 AM EDT - Market open

FTBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202548.5348.5348.5348.53-0.40%348
Apr 23, 202548.6848.6848.2848.3448.340.21%2,400
Apr 22, 202548.1748.2548.1748.2448.240.11%3,846
Apr 21, 202548.0648.2848.0648.1948.19-0.48%1,031
Apr 17, 202548.3448.4948.3448.4248.420.04%959
Apr 16, 202548.4748.4748.4048.4048.400.25%350
Apr 15, 202548.3248.3248.2848.2848.280.25%307
Apr 14, 202547.9548.1847.9548.1648.160.40%1,607
Apr 11, 202547.6748.0147.5147.9747.97-0.14%5,022
Apr 10, 202548.2548.2548.0048.0448.04-0.64%2,702
Apr 9, 202547.9848.3547.5348.3548.350.35%4,401
Apr 8, 202548.6948.6948.1848.1848.18-0.59%1,390
Apr 7, 202548.6049.0148.2948.4648.46-1.10%20,677
Apr 4, 202549.2149.4149.0049.0049.00-0.55%8,864
Apr 3, 202549.3949.3949.1049.2749.270.42%2,520
Apr 2, 202549.0849.0849.0449.0649.06-0.04%2,284
Apr 1, 202549.0649.1049.0649.0849.080.39%2,350
Mar 31, 202548.8448.8948.7748.8948.890.29%2,686
Mar 28, 202548.6048.7648.6048.7548.750.16%1,579
Mar 27, 202548.7548.7548.6648.6748.49-0.18%1,157
Mar 26, 202548.7548.7948.7548.7648.58-0.33%1,530
Mar 25, 202548.8648.9648.8648.9248.740.17%868
Mar 24, 202548.8448.8548.8048.8448.65-0.25%2,983
Mar 21, 202549.0549.0548.9648.9648.78-0.26%3,276
Mar 20, 202549.1449.1549.0949.0948.910.16%2,802
Mar 19, 202548.7849.1348.7749.0148.830.20%1,799
Mar 18, 202548.8048.9148.8048.9148.730.12%3,845
Mar 17, 202548.8548.9048.8248.8548.670.31%2,131
Mar 14, 202548.7348.7448.6948.7048.52-0.10%1,883
Mar 13, 202548.5848.8048.5748.7548.570.02%3,243
Mar 12, 202548.8048.8148.7448.7448.56-0.33%4,201
Mar 11, 202548.9249.0348.9048.9048.72-0.13%2,997
Mar 10, 202548.9149.0448.9148.9648.780.30%3,712
Mar 7, 202548.9248.9848.8148.8248.63-0.10%3,997
Mar 6, 202548.9748.9748.8148.8748.68-0.33%2,427
Mar 5, 202549.1749.1749.0049.0348.84-0.26%3,001
Mar 4, 202549.2749.2949.1349.1548.97-0.16%1,650
Mar 3, 202549.0649.2449.0649.2349.050.02%5,016
Feb 28, 202549.1149.2249.0649.2249.040.50%4,394
Feb 27, 202548.9949.0248.9448.9848.79-0.68%818
Feb 26, 202549.2649.3149.0849.3148.940.21%24,201
Feb 25, 202549.1349.2149.1149.2148.830.69%1,163
Feb 24, 202548.7948.9448.7948.8748.500.15%4,366
Feb 21, 202548.8048.8948.7748.8048.420.25%28,647
Feb 20, 202548.6448.7148.6448.6748.300.28%1,802
Feb 19, 202548.5348.5548.4448.5348.160.01%6,258
Feb 18, 202548.6648.6648.5348.5348.16-0.36%5,010
Feb 14, 202548.8048.8048.6748.7048.330.41%2,304
Feb 13, 202548.5048.5148.5048.5148.140.63%899
Feb 12, 202548.1648.2348.1048.2047.83-0.62%1,981