Fidelity MSCI Utilities Index ETF (FUTY)
NYSEARCA: FUTY · Real-Time Price · USD
50.53
-0.19 (-0.37%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FUTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 50.67 | 50.77 | 50.34 | 50.52 | 50.52 | -0.39% | 98,904 |
| Apr 24, 2025 | 50.63 | 50.93 | 50.28 | 50.72 | 50.72 | 0.20% | 246,474 |
| Apr 23, 2025 | 50.80 | 51.20 | 50.18 | 50.62 | 50.62 | 0.34% | 183,533 |
| Apr 22, 2025 | 49.63 | 50.52 | 49.63 | 50.45 | 50.45 | 2.69% | 107,981 |
| Apr 21, 2025 | 50.12 | 50.12 | 48.58 | 49.13 | 49.13 | -2.35% | 323,383 |
| Apr 17, 2025 | 49.98 | 50.93 | 49.98 | 50.31 | 50.31 | 0.92% | 169,947 |
| Apr 16, 2025 | 50.31 | 50.55 | 49.66 | 49.85 | 49.85 | -0.74% | 158,649 |
| Apr 15, 2025 | 50.36 | 50.65 | 50.22 | 50.22 | 50.22 | -0.06% | 252,322 |
| Apr 14, 2025 | 49.77 | 50.37 | 49.48 | 50.25 | 50.25 | 1.78% | 178,586 |
| Apr 11, 2025 | 48.74 | 49.48 | 48.13 | 49.37 | 49.37 | 1.35% | 166,512 |
| Apr 10, 2025 | 48.72 | 49.23 | 47.73 | 48.71 | 48.71 | -0.69% | 202,750 |
| Apr 9, 2025 | 47.01 | 49.21 | 45.94 | 49.05 | 49.05 | 3.72% | 482,191 |
| Apr 8, 2025 | 48.39 | 48.62 | 46.73 | 47.29 | 47.29 | -0.36% | 618,759 |
| Apr 7, 2025 | 47.40 | 48.87 | 46.45 | 47.46 | 47.46 | -1.54% | 466,202 |
| Apr 4, 2025 | 51.11 | 51.11 | 47.91 | 48.20 | 48.20 | -5.53% | 458,719 |
| Apr 3, 2025 | 51.31 | 51.78 | 50.94 | 51.02 | 51.02 | -0.55% | 293,114 |
| Apr 2, 2025 | 51.02 | 51.41 | 50.79 | 51.30 | 51.30 | 0.39% | 124,882 |
| Apr 1, 2025 | 50.91 | 51.22 | 50.59 | 51.10 | 51.10 | 0.29% | 100,754 |
| Mar 31, 2025 | 50.41 | 51.13 | 50.41 | 50.95 | 50.95 | 1.11% | 136,246 |
| Mar 28, 2025 | 50.26 | 50.68 | 50.24 | 50.39 | 50.39 | 0.78% | 133,051 |
| Mar 27, 2025 | 49.96 | 50.41 | 49.90 | 50.00 | 50.00 | -0.02% | 151,929 |
| Mar 26, 2025 | 49.76 | 50.12 | 49.74 | 50.01 | 50.01 | 0.62% | 118,527 |
| Mar 25, 2025 | 50.49 | 50.49 | 49.49 | 49.70 | 49.70 | -1.58% | 136,173 |
| Mar 24, 2025 | 50.67 | 51.08 | 50.47 | 50.50 | 50.50 | 0.08% | 149,287 |
| Mar 21, 2025 | 50.64 | 50.89 | 50.21 | 50.46 | 50.46 | -1.50% | 91,624 |
| Mar 20, 2025 | 51.05 | 51.27 | 50.93 | 51.23 | 50.85 | 0.41% | 135,719 |
| Mar 19, 2025 | 50.92 | 51.10 | 50.70 | 51.02 | 50.64 | 0.29% | 87,359 |
| Mar 18, 2025 | 50.97 | 50.97 | 50.50 | 50.87 | 50.49 | -0.63% | 124,741 |
| Mar 17, 2025 | 50.88 | 51.45 | 50.74 | 51.19 | 50.81 | 0.45% | 125,026 |
| Mar 14, 2025 | 50.15 | 51.01 | 49.98 | 50.96 | 50.58 | 2.00% | 113,165 |
| Mar 13, 2025 | 49.93 | 50.17 | 49.67 | 49.96 | 49.59 | 0.18% | 296,424 |
| Mar 12, 2025 | 50.07 | 50.27 | 49.58 | 49.87 | 49.50 | -0.30% | 375,717 |
| Mar 11, 2025 | 50.47 | 50.63 | 49.78 | 50.02 | 49.65 | -0.89% | 205,136 |
| Mar 10, 2025 | 49.68 | 50.57 | 49.68 | 50.47 | 50.10 | 1.04% | 162,076 |
| Mar 7, 2025 | 49.12 | 50.13 | 49.12 | 49.95 | 49.58 | 1.86% | 204,460 |
| Mar 6, 2025 | 49.65 | 49.65 | 48.90 | 49.04 | 48.68 | -2.00% | 203,894 |
| Mar 5, 2025 | 50.09 | 50.37 | 49.68 | 50.04 | 49.67 | -0.75% | 146,937 |
| Mar 4, 2025 | 51.27 | 51.45 | 50.38 | 50.42 | 50.05 | -1.64% | 173,299 |
| Mar 3, 2025 | 51.11 | 51.39 | 50.93 | 51.26 | 50.88 | 0.22% | 116,243 |
| Feb 28, 2025 | 50.71 | 51.15 | 50.46 | 51.15 | 50.77 | 1.51% | 112,461 |
| Feb 27, 2025 | 51.35 | 51.38 | 50.31 | 50.39 | 50.02 | -2.12% | 189,448 |
| Feb 26, 2025 | 51.38 | 51.90 | 51.25 | 51.48 | 51.10 | 0.43% | 107,168 |
| Feb 25, 2025 | 51.17 | 51.34 | 50.58 | 51.26 | 50.88 | -0.37% | 171,977 |
| Feb 24, 2025 | 51.86 | 51.86 | 51.24 | 51.45 | 51.07 | -0.52% | 171,662 |
| Feb 21, 2025 | 51.71 | 51.87 | 51.48 | 51.72 | 51.34 | 0.06% | 87,708 |
| Feb 20, 2025 | 51.56 | 51.81 | 51.10 | 51.69 | 51.31 | -0.04% | 210,119 |
| Feb 19, 2025 | 51.43 | 51.83 | 51.36 | 51.71 | 51.33 | 0.49% | 106,089 |
| Feb 18, 2025 | 51.13 | 51.53 | 51.02 | 51.46 | 51.08 | 1.02% | 120,678 |
| Feb 14, 2025 | 51.25 | 51.55 | 50.91 | 50.94 | 50.56 | -0.47% | 107,397 |
| Feb 13, 2025 | 51.14 | 51.25 | 50.86 | 51.18 | 50.80 | 0.29% | 133,095 |