Fidelity Sustainable Core Plus Bond ETF (FSBD)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.187 | 0.403277981454 | 46.37 | 46.64 | 46.32 | 423 | 46.55882262 | SP |
| 4 | -0.383 | -0.815935236472 | 46.94 | 47 | 45.61 | 1408 | 46.25613225 | SP |
| 12 | -0.363 | -0.773657289003 | 46.92 | 48.97 | 45.61 | 2034 | 46.78232542 | SP |
| 26 | -0.563 | -1.19482173175 | 47.12 | 50.2 | 45.61 | 1560 | 47.36300443 | SP |
| 52 | -0.333 | -0.710172744722 | 46.89 | 50.2 | 45.3017 | 915 | 47.20894247 | SP |
| 156 | -3.743 | -7.44135188867 | 50.3 | 50.65 | 43.6 | 682 | 46.94773506 | SP |
| 260 | -3.743 | -7.44135188867 | 50.3 | 50.65 | 43.6 | 682 | 46.94773506 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738279800 | 46.557 | -0.01 | -0.02 | 46.47 | 46.557 | 46.47 | 32 |
| 1738193400 | 46.5681 | -0 | -0.00 | 46.64 | 46.64 | 46.5681 | 15 |
| 1738107000 | 46.5699 | 0.03 | 0.07 | 46.56 | 46.5699 | 46.45 | 1548 |
| 1738020600 | 46.535 | 0.21 | 0.46 | 46.53 | 46.535 | 46.53 | 64 |
| 1737761400 | 46.32 | -0.02 | -0.04 | 46.37 | 46.37 | 46.32 | 66 |
| 1737675000 | 46.34 | 0 | 0.00 | 46.34 | 46.34 | 46.34 | 0 |
| 1737588600 | 46.34 | -0.08 | -0.17 | 47 | 47 | 46.34 | 15 |
| 1737502200 | 46.4191 | 0.22 | 0.47 | 46.45 | 46.4599 | 46.4191 | 782 |
| 1737156600 | 46.2 | 0.12 | 0.26 | 46.21 | 46.2313 | 46 | 1287 |
| 1737070200 | 46.08 | -0.05 | -0.11 | 46.46 | 46.46 | 45.95 | 3614 |
| 1736983800 | 46.13 | 0.4 | 0.87 | 45.78 | 46.13 | 45.78 | 1424 |
| 1736897400 | 45.73 | -0.03 | -0.05 | 45.73 | 45.7335 | 45.61 | 621 |
| 1736811000 | 45.755 | -0.21 | -0.46 | 45.7095 | 45.755 | 45.68 | 1394 |
| 1736551800 | 45.9648 | -0.13 | -0.28 | 46 | 46 | 45.95 | 1177 |
| 1736379000 | 46.0938 | 0.02 | 0.05 | 46.07 | 46.0938 | 46.07 | 231 |
| 1736292600 | 46.0728 | -0.18 | -0.39 | 46.7 | 46.7 | 46.0728 | 67 |
| 1736206200 | 46.2524 | -0 | -0.01 | 46.19 | 46.2524 | 46.1764 | 651 |
| 1735947000 | 46.255 | -0.17 | -0.36 | 46.36 | 46.36 | 46.255 | 1014 |
| 1735860600 | 46.4237 | 0.06 | 0.13 | 46.94 | 46.94 | 46.295 | 9959 |
| 1735687800 | 46.3614 | -0.01 | -0.02 | 47.8 | 47.8 | 46.2499 | 1061 |
| 1735601400 | 46.371 | -0.04 | -0.09 | 46.15 | 46.371 | 46.15 | 689 |
| 1735342200 | 46.415 | -0.17 | -0.36 | 46.45 | 46.6999 | 46.415 | 11499 |
| 1735255800 | 46.5827 | -0.05 | -0.10 | 47.8 | 47.8 | 46.54 | 4196 |
| 1735077840 | 46.63 | 0.04 | 0.09 | 46.51 | 46.66 | 46.38 | 5248 |
| 1734996600 | 46.59 | -0.21 | -0.44 | 46.98 | 46.98 | 46.55 | 3332 |
| 1734737400 | 46.795 | 0.25 | 0.54 | 46.59 | 46.93 | 46.59 | 1550 |
| 1734651000 | 46.545 | -0.19 | -0.41 | 46.48 | 46.6699 | 46.48 | 4493 |
| 1734564600 | 46.7377 | -0.25 | -0.53 | 46.95 | 47.25 | 46.7377 | 4184 |
| 1734478200 | 46.9886 | -0.23 | -0.48 | 46.95 | 46.9886 | 46.95 | 306 |
| 1734391800 | 47.2153 | 0.22 | 0.46 | 48.4 | 48.4 | 46.93 | 5184 |
| 1734132600 | 47 | -0.14 | -0.29 | 47.21 | 47.21 | 47 | 649 |
| 1734046200 | 47.1358 | -0.09 | -0.19 | 47.07 | 47.2699 | 47.07 | 4414 |
| 1733959800 | 47.2263 | -0.19 | -0.40 | 48.4 | 48.4 | 47.2263 | 516 |
| 1733873400 | 47.4182 | -0.39 | -0.82 | 47.68 | 47.68 | 47.4182 | 833 |
| 1733787000 | 47.81 | 0.24 | 0.50 | 47.85 | 47.85 | 47.51 | 2422 |
| 1733527800 | 47.5729 | 0.09 | 0.19 | 47.91 | 47.91 | 47.48 | 230 |
| 1733441400 | 47.483 | -0.01 | -0.02 | 47.59 | 47.59 | 47.483 | 76 |
| 1733355000 | 47.4904 | 0.13 | 0.27 | 47.34 | 47.81 | 47.34 | 958 |
| 1733268600 | 47.3623 | -0.32 | -0.67 | 47.24 | 47.5199 | 47.24 | 2740 |
| 1733182200 | 47.68 | 0.27 | 0.56 | 47.38 | 47.68 | 47.36 | 4918 |
| 1732917840 | 47.415 | 0.17 | 0.35 | 48.4 | 48.4 | 47.34 | 676 |
| 1732750200 | 47.2496 | -0.24 | -0.51 | 48.97 | 48.97 | 47.2 | 1255 |
| 1732663800 | 47.4925 | 0.26 | 0.55 | 47 | 47.51 | 47 | 1943 |
| 1732577400 | 47.235 | 0.21 | 0.46 | 47.25 | 47.27 | 47.1 | 812 |
| 1732318200 | 47.02 | 0.22 | 0.46 | 46.9 | 47.19 | 46.87 | 7978 |
| 1732231800 | 46.805 | -0.04 | -0.09 | 46.94 | 46.94 | 46.805 | 1770 |
| 1732145400 | 46.845 | -0.06 | -0.13 | 46.91 | 46.91 | 46.845 | 1212 |
| 1732059000 | 46.905 | 0.05 | 0.11 | 46.93 | 46.93 | 46.84 | 2610 |
| 1731972600 | 46.8553 | 0.03 | 0.07 | 46.58 | 47 | 46.58 | 601 |
| 1731713400 | 46.8213 | -0.22 | -0.46 | 46.85 | 47.015 | 46.8213 | 1668 |
| 1731627000 | 47.04 | 0.25 | 0.53 | 47 | 47.04 | 47 | 203 |
| 1731540600 | 46.7933 | -0.07 | -0.16 | 46.9967 | 46.9967 | 46.7933 | 878 |
| 1731454200 | 46.8669 | -0.26 | -0.55 | 46.79 | 47.16 | 46.79 | 1906 |
| 1731367800 | 47.1252 | 0.05 | 0.11 | 47.32 | 47.32 | 47.1252 | 247 |
| 1731108600 | 47.0734 | -0.26 | -0.54 | 48 | 48 | 47.0734 | 335 |
| 1731022200 | 47.33 | 0.59 | 1.26 | 46.92 | 47.33 | 46.92 | 2326 |
| 1730935800 | 46.7424 | -0.51 | -1.07 | 46.69 | 46.88 | 46.69 | 795 |
| 1730849400 | 47.25 | 0.25 | 0.54 | 46.97 | 47.25 | 46.97 | 2034 |
| 1730763000 | 46.9982 | 0.16 | 0.35 | 47.1 | 47.1 | 46.9982 | 363 |
| 1730500200 | 46.835 | -0.08 | -0.16 | 47 | 47.1399 | 46.775 | 4921 |
| 1730413800 | 46.91 | -0.21 | -0.45 | 47.33 | 47.33 | 46.91 | 99 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
