Fidelity Sustainable High Yield ETF (FSYD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.385 | -0.805945153862 | 47.77 | 47.8 | 47.3047 | 4580 | 47.68900864 | SP |
| 4 | -0.645 | -1.34291068082 | 48.03 | 48.45 | 47.3047 | 5792 | 47.95212069 | SP |
| 12 | -0.705 | -1.46600124766 | 48.09 | 48.45 | 47.3047 | 5726 | 47.96730359 | SP |
| 26 | 0.945 | 2.03488372093 | 46.44 | 48.54 | 46.39 | 5566 | 47.75951022 | SP |
| 52 | 0.965 | 2.07884532529 | 46.42 | 48.54 | 45.689 | 5107 | 47.20520836 | SP |
| 156 | -2.705 | -5.40027949691 | 50.09 | 50.83 | 43.03 | 2783 | 46.54998072 | SP |
| 260 | -2.705 | -5.40027949691 | 50.09 | 50.83 | 43.03 | 2783 | 46.54998072 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 47.685 | -0.11 | -0.23 | 47.73 | 47.74 | 47.66 | 6093 |
| 1735255800 | 47.7971 | 0.11 | 0.24 | 47.68 | 47.8 | 47.6101 | 4697 |
| 1735077840 | 47.6827 | 0.09 | 0.19 | 47.73 | 47.73 | 47.61 | 2828 |
| 1734996600 | 47.59 | -0.1 | -0.21 | 47.77 | 47.77 | 47.59 | 4701 |
| 1734737400 | 47.69 | 0.24 | 0.51 | 47.4 | 47.7395 | 47.4 | 3754 |
| 1734651000 | 47.45 | -0.05 | -0.11 | 47.78 | 47.78 | 47.43 | 9244 |
| 1734564600 | 47.5 | -0.5 | -1.05 | 47.94 | 47.99 | 47.5 | 7794 |
| 1734478200 | 48.0022 | -0.05 | -0.10 | 47.98 | 48.025 | 47.97 | 2777 |
| 1734391800 | 48.05 | 0.03 | 0.06 | 48.16 | 48.16 | 48.03 | 5634 |
| 1734132600 | 48.02 | -0.16 | -0.32 | 48.19 | 48.19 | 48.02 | 3246 |
| 1734046200 | 48.175 | -0.09 | -0.18 | 48.26 | 48.26 | 48.175 | 8683 |
| 1733959800 | 48.26 | 0.03 | 0.06 | 48.26 | 48.3288 | 48.26 | 4387 |
| 1733873400 | 48.23 | -0.03 | -0.05 | 48.38 | 48.38 | 48.1901 | 5000 |
| 1733787000 | 48.255 | -0.03 | -0.05 | 48.45 | 48.45 | 48.25 | 6757 |
| 1733527800 | 48.28 | 0.1 | 0.20 | 48.25 | 48.3297 | 48.25 | 1736 |
| 1733441400 | 48.1837 | -0.03 | -0.06 | 48.2 | 48.21 | 48.1601 | 2860 |
| 1733355000 | 48.215 | 0.14 | 0.29 | 48.2 | 48.2399 | 48.08 | 7289 |
| 1733268600 | 48.075 | -0.03 | -0.05 | 48.17 | 48.17 | 47.95 | 5969 |
| 1733182200 | 48.1 | 0.13 | 0.27 | 48.03 | 48.14 | 47.9037 | 16605 |
| 1732917840 | 47.97 | -0.04 | -0.08 | 48.01 | 48.07 | 47.97 | 8025 |
| 1732750200 | 48.01 | -0.1 | -0.21 | 47.88 | 48.02 | 47.88 | 5702 |
| 1732663800 | 48.11 | -0.04 | -0.08 | 48.11 | 48.1192 | 48.06 | 3016 |
| 1732577400 | 48.15 | 0.17 | 0.36 | 48.03 | 48.1699 | 48.02 | 6670 |
| 1732318200 | 47.9759 | 0.01 | 0.01 | 47.97 | 48.01 | 47.9052 | 5311 |
| 1732231800 | 47.97 | 0 | 0.00 | 47.97 | 48.01 | 47.91 | 5752 |
| 1732145400 | 47.97 | -0.02 | -0.04 | 48.1 | 48.1 | 47.8501 | 6093 |
| 1732059000 | 47.99 | 0.09 | 0.20 | 47.95 | 48 | 47.8301 | 12911 |
| 1731972600 | 47.895 | 0.07 | 0.14 | 47.89 | 47.895 | 47.7401 | 9796 |
| 1731713400 | 47.83 | -0.04 | -0.07 | 47.76 | 47.9 | 47.7 | 7616 |
| 1731627000 | 47.865 | -0.13 | -0.26 | 47.98 | 47.98 | 47.865 | 6164 |
| 1731540600 | 47.99 | 0.02 | 0.05 | 48.13 | 48.13 | 47.92 | 3443 |
| 1731454200 | 47.965 | -0.21 | -0.43 | 48.15 | 48.15 | 47.9301 | 3870 |
| 1731367800 | 48.1702 | -0 | -0.01 | 48.18 | 48.19 | 48.1157 | 3966 |
| 1731108600 | 48.175 | 0.14 | 0.30 | 48.14 | 48.19 | 48.0401 | 4427 |
| 1731022200 | 48.0303 | 0.19 | 0.40 | 47.99 | 48.0303 | 47.895 | 7255 |
| 1730935800 | 47.8385 | 0.08 | 0.17 | 47.85 | 47.86 | 47.75 | 3951 |
| 1730849400 | 47.755 | 0.19 | 0.39 | 47.64 | 47.7651 | 47.64 | 4367 |
| 1730763000 | 47.57 | -0.04 | -0.08 | 47.74 | 47.74 | 47.47 | 9177 |
| 1730500200 | 47.61 | 0.01 | 0.02 | 47.74 | 47.74 | 47.61 | 1982 |
| 1730413800 | 47.6 | -0.1 | -0.21 | 47.67 | 47.68 | 47.56 | 6288 |
| 1730327400 | 47.6981 | -0.34 | -0.70 | 47.99 | 47.99 | 47.66 | 5365 |
| 1730241000 | 48.0347 | 0.03 | 0.06 | 48.08 | 48.08 | 47.8412 | 9853 |
| 1730154600 | 48.0055 | 0.13 | 0.27 | 47.92 | 48.0055 | 47.8401 | 5545 |
| 1729895400 | 47.874 | -0.08 | -0.16 | 48 | 48.0399 | 47.79 | 5035 |
| 1729809000 | 47.95 | 0.09 | 0.20 | 47.95 | 47.97 | 47.8 | 2322 |
| 1729722600 | 47.8551 | -0.23 | -0.47 | 48 | 48 | 47.85 | 4571 |
| 1729636200 | 48.0804 | 0.01 | 0.02 | 48.23 | 48.23 | 48 | 2766 |
| 1729549800 | 48.071 | -0.15 | -0.32 | 48.15 | 48.15 | 48.0105 | 845 |
| 1729290600 | 48.2237 | 0.09 | 0.19 | 48.18 | 48.25 | 48.18 | 19296 |
| 1729204200 | 48.131 | -0.07 | -0.15 | 48.36 | 48.36 | 48.0701 | 3167 |
| 1729117800 | 48.201 | 0.08 | 0.16 | 48.14 | 48.27 | 48.14 | 7600 |
| 1729031400 | 48.125 | 0.01 | 0.01 | 48.13 | 48.18 | 48.0801 | 5405 |
| 1728945000 | 48.12 | 0.1 | 0.20 | 48.05 | 48.12 | 48 | 3721 |
| 1728685800 | 48.0246 | 0.06 | 0.12 | 47.9 | 48.05 | 47.8917 | 4634 |
| 1728599400 | 47.965 | -0.01 | -0.02 | 47.93 | 47.965 | 47.9 | 2100 |
| 1728513000 | 47.975 | -0.05 | -0.09 | 48 | 48 | 47.84 | 3903 |
| 1728426600 | 48.0202 | 0.1 | 0.21 | 47.98 | 48.0202 | 47.83 | 3554 |
| 1728340200 | 47.9173 | -0.21 | -0.43 | 48.09 | 48.09 | 47.91 | 6601 |
| 1728081000 | 48.1236 | -0.07 | -0.14 | 48.23 | 48.23 | 48.04 | 7082 |
| 1727994600 | 48.1933 | -0.06 | -0.12 | 48.21 | 48.235 | 48.12 | 12233 |
| 1727908200 | 48.25 | -0.01 | -0.02 | 48.21 | 48.25 | 48.19 | 2438 |
| 1727821800 | 48.2617 | -0.03 | -0.06 | 48.42 | 48.42 | 48.055 | 10396 |
| 1727735400 | 48.29 | 0.03 | 0.06 | 48.35 | 48.36 | 48.25 | 9295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
