Fidelity Sustainable High Yield ETF (FSYD)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5713 | 1.198447661 | 47.67 | 48.23 | 47.67 | 4570 | 48.0602406 | SP |
| 4 | 0.4913 | 1.02890052356 | 47.75 | 48.23 | 47.52 | 4544 | 47.8710899 | SP |
| 12 | 1.5113 | 3.23411084956 | 46.73 | 48.23 | 46.33 | 4883 | 47.28244087 | SP |
| 26 | 1.5813 | 3.38898414059 | 46.66 | 48.23 | 45.689 | 4637 | 46.89815474 | SP |
| 52 | 3.0913 | 6.84673311185 | 45.15 | 48.23 | 43.1301 | 4055 | 46.45792526 | SP |
| 156 | -1.8487 | -3.69075663805 | 50.09 | 50.83 | 43.03 | 2426 | 46.14012665 | SP |
| 260 | -1.8487 | -3.69075663805 | 50.09 | 50.83 | 43.03 | 2426 | 46.14012665 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 48.2413 | 0.01 | 0.03 | 48.22 | 48.385 | 48.165 | 3730 |
| 1726612200 | 48.227 | 0.03 | 0.07 | 48.23 | 48.23 | 48.2 | 3776 |
| 1726525800 | 48.195 | 0.08 | 0.16 | 48.2 | 48.2 | 48.03 | 4966 |
| 1726266600 | 48.12 | 0.2 | 0.41 | 47.97 | 48.17 | 47.97 | 4078 |
| 1726180200 | 47.925 | 0.07 | 0.14 | 47.82 | 47.99 | 47.8073 | 5180 |
| 1726093800 | 47.8588 | 0.07 | 0.15 | 47.67 | 47.86 | 47.67 | 4229 |
| 1726007400 | 47.785 | -0.06 | -0.13 | 47.827991 | 47.8296 | 47.75 | 4664 |
| 1725921000 | 47.8451 | 0.11 | 0.22 | 47.82 | 47.8451 | 47.63 | 3492 |
| 1725661800 | 47.7389 | -0.04 | -0.07 | 47.76 | 47.7617 | 47.6201 | 2568 |
| 1725575400 | 47.7742 | 0.11 | 0.22 | 47.71 | 47.7742 | 47.68 | 1192 |
| 1725489000 | 47.669 | 0.13 | 0.27 | 47.52 | 47.68 | 47.52 | 2193 |
| 1725402600 | 47.54 | -0.11 | -0.24 | 47.65 | 47.65 | 47.54 | 4406 |
| 1725057000 | 47.6542 | 0 | 0.01 | 47.6 | 47.67 | 47.5915 | 3795 |
| 1724970600 | 47.65 | -0.25 | -0.52 | 47.67 | 47.6897 | 47.6001 | 4215 |
| 1724884200 | 47.9 | -0.05 | -0.09 | 47.95 | 47.95 | 47.8501 | 4544 |
| 1724797800 | 47.945 | 0.04 | 0.07 | 47.91 | 47.96 | 47.7601 | 14775 |
| 1724711400 | 47.91 | -0.04 | -0.07 | 47.98 | 47.98 | 47.8401 | 7171 |
| 1724452200 | 47.945 | 0.25 | 0.53 | 47.76 | 47.945 | 47.76 | 2252 |
| 1724365800 | 47.6941 | -0.05 | -0.11 | 47.76 | 47.76 | 47.69 | 6673 |
| 1724279400 | 47.745 | 0.11 | 0.23 | 47.75 | 47.78 | 47.6613 | 1222 |
| 1724193000 | 47.635 | -0.06 | -0.13 | 47.7 | 47.7 | 47.59 | 4724 |
| 1724106600 | 47.6975 | 0.08 | 0.18 | 47.61 | 47.71 | 47.508 | 6587 |
| 1723847400 | 47.6129 | 0.18 | 0.37 | 47.4583 | 47.6129 | 47.42 | 1511 |
| 1723761000 | 47.4369 | 0.08 | 0.16 | 47.43 | 47.48 | 47.3305 | 4095 |
| 1723674600 | 47.3619 | 0.07 | 0.16 | 47.26 | 47.3619 | 47.2401 | 2387 |
| 1723588200 | 47.2886 | 0.21 | 0.45 | 47.22 | 47.2886 | 47.1217 | 5301 |
| 1723501800 | 47.0755 | 0.05 | 0.10 | 47.02 | 47.0755 | 46.9867 | 2296 |
| 1723242600 | 47.03 | 0.04 | 0.08 | 47.01 | 47.11 | 46.9801 | 9396 |
| 1723156200 | 46.9909 | 0.18 | 0.38 | 46.93 | 47.005 | 46.79 | 7303 |
| 1723069800 | 46.8116 | -0.04 | -0.08 | 47.07 | 47.08 | 46.8007 | 16256 |
| 1722983400 | 46.85 | 0.21 | 0.46 | 46.89 | 46.99 | 46.712 | 24355 |
| 1722897000 | 46.6351 | -0.31 | -0.67 | 46.49 | 46.79 | 46.49 | 8221 |
| 1722637800 | 46.95 | -0.19 | -0.40 | 47.04 | 47.06 | 46.88 | 3428 |
| 1722551400 | 47.14 | -0.08 | -0.17 | 47.27 | 47.33 | 47.14 | 6529 |
| 1722465000 | 47.2222 | 0.2 | 0.43 | 47.17 | 47.27 | 47.02 | 3580 |
| 1722378600 | 47.02 | -0.28 | -0.59 | 47.03 | 47.03 | 46.9401 | 4694 |
| 1722292200 | 47.3 | -0.03 | -0.06 | 47.35 | 47.36 | 47.27 | 5977 |
| 1722033000 | 47.3296 | 0.1 | 0.22 | 47.25 | 47.3799 | 47.25 | 3880 |
| 1721946600 | 47.2275 | 0.02 | 0.04 | 47.15 | 47.25 | 47.15 | 753 |
| 1721860200 | 47.21 | -0.15 | -0.33 | 47.24 | 47.3 | 47.21 | 1460 |
| 1721773800 | 47.3645 | 0.05 | 0.11 | 47.33 | 47.41 | 47.33 | 2109 |
| 1721687400 | 47.3125 | 0.16 | 0.34 | 47.17 | 47.3125 | 47.1437 | 2482 |
| 1721428200 | 47.15 | -0.06 | -0.13 | 47.35 | 47.35 | 47.15 | 3740 |
| 1721341800 | 47.2125 | -0.03 | -0.07 | 47.24 | 47.3499 | 47.1601 | 4308 |
| 1721255400 | 47.2469 | -0.1 | -0.21 | 47.12 | 47.32 | 47.12 | 4587 |
| 1721169000 | 47.344 | 0.2 | 0.43 | 47.14 | 47.345 | 47.14 | 3204 |
| 1721082600 | 47.1392 | -0.02 | -0.03 | 47.15 | 47.17 | 47.0901 | 4812 |
| 1720823400 | 47.1544 | 0.12 | 0.26 | 47.02 | 47.1544 | 47.02 | 2792 |
| 1720737000 | 47.03 | 0.23 | 0.48 | 47.05 | 47.05 | 46.96 | 4325 |
| 1720650600 | 46.8047 | 0.08 | 0.17 | 46.73 | 46.82 | 46.73 | 4810 |
| 1720564200 | 46.7255 | -0.02 | -0.05 | 46.77 | 46.77 | 46.69 | 2701 |
| 1720477800 | 46.7503 | -0.04 | -0.08 | 46.77 | 46.8 | 46.72 | 3014 |
| 1720218600 | 46.7869 | 0.16 | 0.34 | 46.68 | 46.82 | 46.65 | 3539 |
| 1720040640 | 46.6282 | 0.09 | 0.20 | 46.56 | 46.6282 | 46.56 | 907 |
| 1719959400 | 46.5372 | 0.12 | 0.25 | 46.43 | 46.5372 | 46.39 | 5490 |
| 1719873000 | 46.42 | -0.03 | -0.06 | 46.44 | 46.52 | 46.42 | 3695 |
| 1719613800 | 46.45 | -0.07 | -0.14 | 46.49 | 46.62 | 46.405 | 4056 |
| 1719527400 | 46.5162 | -0.21 | -0.46 | 46.33 | 46.56 | 46.33 | 7461 |
| 1719441000 | 46.73 | -0.14 | -0.30 | 46.73 | 46.77 | 46.7113 | 1230 |
| 1719354600 | 46.8691 | 0.04 | 0.08 | 46.83 | 46.91 | 46.82 | 3527 |
| 1719268200 | 46.83 | -0.06 | -0.13 | 46.83 | 46.94 | 46.83 | 1700 |
| 1719009000 | 46.89 | 0.02 | 0.04 | 46.77 | 46.89 | 46.77 | 2949 |
| 1718922600 | 46.87 | -0.04 | -0.09 | 46.91 | 46.91 | 46.78 | 4012 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
