Fidelity Tactical Bond ETF (FTBD)
NYSEARCA: FTBD · Real-Time Price · USD
49.04
-0.30 (-0.61%)
Jul 30, 2025, 9:30 AM - Market open
FTBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 49.19 | 49.34 | 49.08 | 49.34 | 49.34 | 0.51% | 1,444 |
| Jul 28, 2025 | 49.16 | 49.16 | 49.05 | 49.09 | 49.09 | -0.22% | 4,644 |
| Jul 25, 2025 | 49.11 | 49.20 | 49.11 | 49.20 | 49.20 | 0.12% | 1,012 |
| Jul 24, 2025 | 49.10 | 49.14 | 49.10 | 49.14 | 49.14 | -0.05% | 2,444 |
| Jul 23, 2025 | 49.13 | 49.21 | 49.13 | 49.17 | 49.17 | -0.15% | 2,759 |
| Jul 22, 2025 | 49.19 | 49.29 | 49.19 | 49.24 | 49.24 | 0.18% | 1,761 |
| Jul 21, 2025 | 49.17 | 49.19 | 49.05 | 49.15 | 49.15 | 0.44% | 3,219 |
| Jul 18, 2025 | 48.96 | 48.96 | 48.94 | 48.94 | 48.94 | 0.11% | 231 |
| Jul 17, 2025 | 48.90 | 48.90 | 48.84 | 48.88 | 48.88 | 0.16% | 4,646 |
| Jul 16, 2025 | 48.77 | 48.80 | 48.70 | 48.80 | 48.80 | 0.20% | 945 |
| Jul 15, 2025 | 48.89 | 48.89 | 48.71 | 48.71 | 48.71 | -0.48% | 3,206 |
| Jul 14, 2025 | 48.96 | 48.97 | 48.91 | 48.94 | 48.94 | 0.02% | 3,755 |
| Jul 11, 2025 | 48.94 | 48.94 | 48.91 | 48.93 | 48.93 | -0.37% | 475 |
| Jul 10, 2025 | 49.15 | 49.15 | 49.07 | 49.11 | 49.11 | -0.20% | 1,116 |
| Jul 9, 2025 | 49.07 | 49.21 | 49.03 | 49.21 | 49.21 | 0.54% | 1,124 |
| Jul 8, 2025 | 48.87 | 48.95 | 48.87 | 48.95 | 48.95 | -0.13% | 3,925 |
| Jul 7, 2025 | 49.02 | 49.11 | 49.01 | 49.01 | 49.01 | -0.35% | 1,998 |
| Jul 3, 2025 | 49.29 | 49.29 | 49.18 | 49.18 | 49.18 | -0.13% | 13,382 |
| Jul 2, 2025 | 49.22 | 49.28 | 49.15 | 49.24 | 49.24 | -0.12% | 1,070 |
| Jul 1, 2025 | 49.34 | 49.36 | 49.22 | 49.30 | 49.30 | 0.07% | 5,562 |
| Jun 30, 2025 | 49.23 | 49.30 | 49.20 | 49.27 | 49.27 | 0.49% | 1,172 |
| Jun 27, 2025 | 48.97 | 49.16 | 48.97 | 49.03 | 49.03 | -0.63% | 1,665 |
| Jun 26, 2025 | 49.36 | 49.36 | 49.34 | 49.34 | 49.15 | 0.30% | 703 |
| Jun 25, 2025 | 49.05 | 49.19 | 49.05 | 49.19 | 49.00 | 0.07% | 748 |
| Jun 24, 2025 | 49.07 | 49.26 | 49.07 | 49.16 | 48.97 | 0.26% | 2,061 |
| Jun 23, 2025 | 48.87 | 49.09 | 48.87 | 49.03 | 48.85 | 0.27% | 1,804 |
| Jun 20, 2025 | 48.71 | 48.96 | 48.71 | 48.90 | 48.72 | 0.17% | 3,364 |
| Jun 18, 2025 | 48.95 | 48.95 | 48.77 | 48.82 | 48.63 | 0.14% | 1,950 |
| Jun 17, 2025 | 48.75 | 48.75 | 48.75 | 48.75 | 48.57 | 0.09% | 742 |
| Jun 16, 2025 | 48.74 | 48.83 | 48.71 | 48.71 | 48.52 | -0.06% | 466 |
| Jun 13, 2025 | 48.72 | 48.73 | 48.71 | 48.73 | 48.55 | -0.43% | 679 |
| Jun 12, 2025 | 48.89 | 48.95 | 48.89 | 48.95 | 48.76 | 0.38% | 926 |
| Jun 11, 2025 | 48.80 | 48.85 | 48.68 | 48.76 | 48.58 | 0.30% | 1,859 |
| Jun 10, 2025 | 48.68 | 48.68 | 48.60 | 48.62 | 48.44 | 0.13% | 2,645 |
| Jun 9, 2025 | 48.41 | 48.64 | 48.41 | 48.56 | 48.37 | 0.24% | 2,910 |
| Jun 6, 2025 | 48.45 | 48.60 | 48.44 | 48.44 | 48.26 | -0.49% | 1,855 |
| Jun 5, 2025 | 48.80 | 48.80 | 48.68 | 48.68 | 48.49 | -0.27% | 1,199 |
| Jun 4, 2025 | 48.60 | 48.81 | 48.60 | 48.81 | 48.63 | 0.71% | 1,728 |
| Jun 3, 2025 | 48.55 | 48.55 | 48.40 | 48.47 | 48.28 | -0.01% | 1,126 |
| Jun 2, 2025 | 48.50 | 48.50 | 48.43 | 48.47 | 48.29 | -0.15% | 1,301 |
| May 30, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.36 | 0.10% | 1,738 |
| May 29, 2025 | 48.38 | 48.50 | 48.38 | 48.50 | 48.32 | - | 668 |
| May 28, 2025 | 48.54 | 48.54 | 48.45 | 48.50 | 48.11 | -0.26% | 1,048 |
| May 27, 2025 | 48.48 | 48.62 | 48.48 | 48.62 | 48.24 | 0.51% | 1,289 |
| May 23, 2025 | 48.49 | 48.49 | 48.25 | 48.38 | 47.99 | 0.24% | 2,638 |
| May 22, 2025 | 48.25 | 48.26 | 48.19 | 48.26 | 47.88 | 0.15% | 756 |
| May 21, 2025 | 48.45 | 48.45 | 48.19 | 48.19 | 47.80 | -0.65% | 2,236 |
| May 20, 2025 | 48.36 | 48.52 | 48.36 | 48.50 | 48.12 | -0.17% | 2,035 |
| May 19, 2025 | 48.40 | 48.59 | 48.38 | 48.59 | 48.20 | -0.01% | 3,017 |
| May 16, 2025 | 48.65 | 48.67 | 48.57 | 48.59 | 48.20 | 0.17% | 3,118 |