Fidelity Sustainable Low Duration Bond ETF (FSLD)
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 | 0.035 | 0.0697141718952 | 50.205 | 50.63 | 50.17 | 51 | 50.21759843 | SP |
| 4 | -0.11 | -0.218470705065 | 50.35 | 50.72 | 50 | 71 | 50.12868815 | SP |
| 12 | 0.22 | 0.439824070372 | 50.02 | 52.38 | 49.77 | 139 | 50.10183847 | SP |
| 26 | 0.22 | 0.439824070372 | 50.02 | 52.38 | 49.58 | 385 | 50.06414545 | SP |
| 52 | 0.25 | 0.500100020004 | 49.99 | 53 | 49.58 | 723 | 50.05161217 | SP |
| 156 | 0.18 | 0.359568517779 | 50.06 | 53 | 49.2 | 713 | 50.01834602 | SP |
| 260 | 0.18 | 0.359568517779 | 50.06 | 53 | 49.2 | 713 | 50.01834602 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 50.25 | 0.02 | 0.03 | 50.37 | 50.37 | 50.25 | 112 |
| 1721946600 | 50.235 | 0.04 | 0.08 | 50.28 | 50.28 | 50.235 | 11 |
| 1721860200 | 50.195 | 0.01 | 0.02 | 50.17 | 50.195 | 50.17 | 11 |
| 1721773800 | 50.185 | -0.02 | -0.04 | 50.57 | 50.57 | 50.185 | 103 |
| 1721687400 | 50.205 | 0.05 | 0.09 | 50.205 | 50.205 | 50.205 | 17 |
| 1721428200 | 50.16 | 0.01 | 0.03 | 50.16 | 50.16 | 50.16 | 1 |
| 1721341800 | 50.145 | -0.05 | -0.09 | 50.145 | 50.145 | 50.145 | 103 |
| 1721255400 | 50.19 | 0.04 | 0.09 | 50.19 | 50.19 | 50.19 | 54 |
| 1721169000 | 50.145 | -0.06 | -0.11 | 50.145 | 50.145 | 50.145 | 8 |
| 1721082600 | 50.2 | 0.08 | 0.16 | 50.72 | 50.72 | 50.2 | 257 |
| 1720823400 | 50.12 | 0.03 | 0.06 | 50.07 | 50.12 | 50.07 | 28 |
| 1720737000 | 50.09 | 0.03 | 0.05 | 50.09 | 50.09 | 50.09 | 3 |
| 1720650600 | 50.065 | 0 | 0.01 | 50.065 | 50.065 | 50.065 | 22 |
| 1720564200 | 50.06 | 0 | 0.00 | 50.04 | 50.06 | 50.04 | 20 |
| 1720477800 | 50.059 | 0.02 | 0.04 | 50.059 | 50.059 | 50.059 | 8 |
| 1720218600 | 50.04 | -0.03 | -0.05 | 50.04 | 50.04 | 50.04 | 6 |
| 1720040640 | 50.065 | 0 | 0.01 | 50 | 50.09 | 50 | 334 |
| 1719959400 | 50.061 | 0.03 | 0.05 | 50 | 50.07 | 50 | 117 |
| 1719873000 | 50.035 | 0.06 | 0.12 | 50.35 | 50.35 | 50.035 | 135 |
| 1719613800 | 49.9758 | 0 | 0.00 | 49.9758 | 49.9758 | 49.9758 | 0 |
| 1719527400 | 49.9758 | -0.22 | -0.44 | 50.03 | 50.03 | 49.9758 | 233 |
| 1719441000 | 50.195 | 0.05 | 0.09 | 49.81 | 50.195 | 49.81 | 55 |
| 1719354600 | 50.15 | 0.01 | 0.02 | 50.15 | 50.15 | 50.15 | 3 |
| 1719268200 | 50.14 | 0.01 | 0.01 | 50.12 | 50.14 | 50.12 | 5 |
| 1719009000 | 50.135 | -0.07 | -0.13 | 50.73 | 50.73 | 50.135 | 62 |
| 1718922600 | 50.2 | 0.1 | 0.20 | 49.92 | 50.2 | 49.92 | 34 |
| 1718749800 | 50.1 | -0.04 | -0.08 | 50.0996 | 50.16 | 50.0996 | 497 |
| 1718663400 | 50.14 | -0.01 | -0.01 | 50.17 | 50.17 | 50.0892 | 487 |
| 1718404200 | 50.145 | 0.07 | 0.14 | 49.77 | 50.145 | 49.77 | 266 |
| 1718317800 | 50.075 | -0.07 | -0.13 | 50.075 | 50.075 | 50.075 | 2 |
| 1718231400 | 50.14 | 0.09 | 0.19 | 50.0832 | 50.14 | 50.0832 | 203 |
| 1718145000 | 50.045 | 0.02 | 0.03 | 50.045 | 50.045 | 50.045 | 9 |
| 1718058600 | 50.03 | 0.01 | 0.02 | 50.12 | 50.12 | 50.03 | 34 |
| 1717799400 | 50.02 | -0.07 | -0.14 | 50.02 | 50.02 | 50.02 | 13 |
| 1717713000 | 50.09 | 0.09 | 0.17 | 50.6 | 50.6 | 50.09 | 116 |
| 1717626600 | 50.005 | -0.07 | -0.13 | 50.01 | 50.01 | 50.005 | 345 |
| 1717540200 | 50.07 | 0.09 | 0.18 | 50 | 50.07 | 50 | 164 |
| 1717453800 | 49.98 | 0.01 | 0.02 | 50 | 50 | 49.98 | 55 |
| 1717194600 | 49.97 | 0.02 | 0.05 | 50.05 | 50.05 | 49.97 | 30 |
| 1717108200 | 49.945 | -0.22 | -0.43 | 50.53 | 50.53 | 49.945 | 96 |
| 1717021800 | 50.16 | 0 | 0.01 | 50.16 | 50.16 | 50.16 | 21 |
| 1716935400 | 50.155 | -0.04 | -0.08 | 50.17 | 50.17 | 50.155 | 323 |
| 1716589800 | 50.195 | 0.05 | 0.10 | 50.15 | 50.195 | 50.15 | 81 |
| 1716503400 | 50.145 | -0.05 | -0.10 | 50.15 | 50.15 | 50.145 | 12 |
| 1716417000 | 50.195 | 0.02 | 0.04 | 52.38 | 52.38 | 50.195 | 7 |
| 1716330600 | 50.175 | 0.05 | 0.10 | 50.13 | 50.175 | 50.13 | 178 |
| 1716244200 | 50.125 | -0.03 | -0.06 | 50.12 | 50.125 | 50.12 | 11 |
| 1715985000 | 50.155 | 0.05 | 0.09 | 50.11 | 50.1986 | 50.11 | 327 |
| 1715898600 | 50.11 | 0 | 0.00 | 50.1 | 50.11 | 50.1 | 4 |
| 1715812200 | 50.11 | 0.03 | 0.05 | 50.81 | 50.81 | 50.11 | 409 |
| 1715725800 | 50.0833 | 0.02 | 0.04 | 50 | 50.17 | 50 | 317 |
| 1715639400 | 50.065 | -0.07 | -0.15 | 50.065 | 50.065 | 50.065 | 60 |
| 1715380200 | 50.1399 | 0.08 | 0.17 | 49.97 | 50.14 | 49.97 | 998 |
| 1715293800 | 50.055 | 0.02 | 0.04 | 50.05 | 50.055 | 50.05 | 129 |
| 1715207400 | 50.035 | 0 | 0.01 | 50.035 | 50.035 | 50.035 | 2 |
| 1715121000 | 50.03 | 0.01 | 0.02 | 50.02 | 50.03 | 50.02 | 2 |
| 1715034600 | 50.02 | 0.01 | 0.01 | 50.02 | 50.11 | 50.02 | 850 |
| 1714775400 | 50.015 | 0.03 | 0.06 | 49.93 | 50.015 | 49.93 | 163 |
| 1714689000 | 49.985 | 0.08 | 0.17 | 49.98 | 49.985 | 49.89 | 511 |
| 1714602600 | 49.9005 | 0.02 | 0.04 | 49.96 | 49.96 | 49.87 | 493 |
| 1714516200 | 49.88 | -0.09 | -0.17 | 50.03 | 50.0882 | 49.58 | 12371 |
| 1714429800 | 49.965 | 0.03 | 0.06 | 49.9503 | 49.965 | 49.9503 | 116 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
