Fidelity Tactical Bond ETF (FTBD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 1.08934743899 | 47.735 | 48.255 | 47.58 | 1963 | 47.84167461 | SP |
| 4 | -0.2746 | -0.565840229468 | 48.5296 | 48.5638 | 47.58 | 3608 | 48.11452161 | SP |
| 12 | -1.115 | -2.25845655256 | 49.37 | 49.66 | 47.58 | 4843 | 48.87811799 | SP |
| 26 | -1.005 | -2.04019488429 | 49.26 | 51.06 | 47.58 | 6672 | 49.66441546 | SP |
| 52 | -0.715 | -1.46007759853 | 48.97 | 51.06 | 47.501 | 5596 | 49.26748602 | SP |
| 156 | -1.855 | -3.70185591698 | 50.11 | 53 | 45.6629 | 4087 | 49.18736079 | SP |
| 260 | -1.855 | -3.70185591698 | 50.11 | 53 | 45.6629 | 4087 | 49.18736079 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 48.255 | 0.06 | 0.13 | 48.29 | 48.29 | 48.2487 | 4489 |
| 1737070200 | 48.1904 | 0.11 | 0.24 | 48.07 | 48.1954 | 48.045 | 1172 |
| 1736983800 | 48.0756 | 0.43 | 0.89 | 48.05 | 48.0756 | 48.04 | 3143 |
| 1736897400 | 47.6502 | 0.04 | 0.09 | 47.67 | 47.67 | 47.615 | 1343 |
| 1736811000 | 47.6096 | -0.02 | -0.05 | 47.58 | 47.6599 | 47.58 | 588 |
| 1736551800 | 47.6315 | -0.28 | -0.59 | 47.76 | 47.77 | 47.6276 | 3572 |
| 1736379000 | 47.9164 | 0.05 | 0.09 | 47.81 | 47.9171 | 47.81 | 2852 |
| 1736292600 | 47.8711 | -0.24 | -0.49 | 47.98 | 47.98 | 47.83 | 2860 |
| 1736206200 | 48.1067 | -0.01 | -0.03 | 48.09 | 48.1164 | 48.01 | 1327 |
| 1735947000 | 48.12 | 0.13 | 0.27 | 48.19 | 48.21 | 48.12 | 4083 |
| 1735860600 | 47.99 | -0.09 | -0.19 | 48.13 | 48.13 | 47.93 | 5084 |
| 1735687800 | 48.08 | -0.04 | -0.08 | 48.18 | 48.2 | 48.08 | 3246 |
| 1735601400 | 48.1209 | -0.14 | -0.29 | 48.1 | 48.14 | 48.09 | 8287 |
| 1735342200 | 48.2627 | -0.08 | -0.16 | 48.35 | 48.44 | 48.2565 | 3339 |
| 1735255800 | 48.341 | 0.04 | 0.08 | 48.21 | 48.35 | 48.21 | 2070 |
| 1735077840 | 48.3 | 0.02 | 0.04 | 48.29 | 48.31 | 48.2 | 4208 |
| 1734996600 | 48.2793 | -0.21 | -0.43 | 48.47 | 48.47 | 48.21 | 11687 |
| 1734737400 | 48.4855 | 0.2 | 0.42 | 48.45 | 48.5638 | 48.44 | 2648 |
| 1734651000 | 48.281 | -0.13 | -0.27 | 48.31 | 48.3499 | 48.281 | 1602 |
| 1734564600 | 48.41 | -0.51 | -1.04 | 48.91 | 48.9199 | 48.41 | 12255 |
| 1734478200 | 48.92 | -0.01 | -0.02 | 48.91 | 48.93 | 48.85 | 5334 |
| 1734391800 | 48.93 | 0.02 | 0.04 | 48.97 | 48.97 | 48.84 | 2337 |
| 1734132600 | 48.91 | -0.21 | -0.43 | 49.07 | 49.07 | 48.91 | 2415 |
| 1734046200 | 49.12 | -0.15 | -0.31 | 49.25 | 49.25 | 49.082 | 2541 |
| 1733959800 | 49.2731 | -0.14 | -0.28 | 49.47 | 49.47 | 49.2731 | 1757 |
| 1733873400 | 49.4108 | -0.08 | -0.16 | 49.39 | 49.44 | 49.3046 | 4403 |
| 1733787000 | 49.49 | -0.13 | -0.25 | 49.58 | 49.58 | 49.4672 | 31835 |
| 1733527800 | 49.6157 | 0.11 | 0.23 | 49.66 | 49.66 | 49.561 | 2013 |
| 1733441400 | 49.502 | 0.05 | 0.09 | 49.37 | 49.539 | 49.37 | 3660 |
| 1733355000 | 49.4555 | 0.13 | 0.27 | 49.25 | 49.49 | 49.205 | 4628 |
| 1733268600 | 49.3231 | -0.08 | -0.16 | 49.4 | 49.5 | 49.3231 | 5195 |
| 1733182200 | 49.4 | -0.03 | -0.06 | 49.52 | 49.66 | 49.26 | 16932 |
| 1732917840 | 49.43 | 0.17 | 0.35 | 49.4 | 49.43 | 49.35 | 3432 |
| 1732750200 | 49.26 | -0.01 | -0.02 | 49.23 | 49.26 | 49.19 | 3963 |
| 1732663800 | 49.27 | -0.04 | -0.08 | 49.27 | 49.27 | 49.0934 | 4800 |
| 1732577400 | 49.3108 | 0.48 | 0.97 | 49.28 | 49.32 | 49.18 | 1784 |
| 1732318200 | 48.8353 | -0.03 | -0.07 | 48.78 | 48.86 | 48.78 | 1653 |
| 1732231800 | 48.87 | 0.05 | 0.10 | 48.87 | 48.93 | 48.741 | 1724 |
| 1732145400 | 48.82 | -0.12 | -0.25 | 48.78 | 48.89 | 48.78 | 5408 |
| 1732059000 | 48.94 | 0.12 | 0.25 | 48.92 | 48.97 | 48.87 | 1866 |
| 1731972600 | 48.82 | 0.08 | 0.16 | 48.72 | 48.82 | 48.62 | 1889 |
| 1731713400 | 48.74 | -0.01 | -0.02 | 48.66 | 48.8 | 48.51 | 5606 |
| 1731627000 | 48.75 | 0.03 | 0.07 | 48.79 | 48.83 | 48.71 | 5631 |
| 1731540600 | 48.7165 | -0.09 | -0.19 | 48.98 | 48.98 | 48.6901 | 2436 |
| 1731454200 | 48.81 | -0.25 | -0.51 | 48.73 | 48.97 | 48.73 | 10924 |
| 1731367800 | 49.0611 | -0.11 | -0.23 | 48.87 | 49.0611 | 48.84 | 2243 |
| 1731108600 | 49.1743 | 0.09 | 0.18 | 49.1 | 49.2511 | 49.08 | 4395 |
| 1731022200 | 49.0864 | 0.38 | 0.78 | 48.82 | 49.12 | 48.82 | 4853 |
| 1730935800 | 48.7083 | -0.39 | -0.78 | 48.68 | 48.7699 | 48.5964 | 3960 |
| 1730849400 | 49.0933 | 0.16 | 0.32 | 48.89 | 49.12 | 48.8534 | 2526 |
| 1730763000 | 48.9365 | 0.13 | 0.26 | 49.1 | 49.1 | 48.92 | 2779 |
| 1730500200 | 48.81 | -0.23 | -0.47 | 49.13 | 49.13 | 48.776 | 8257 |
| 1730413800 | 49.04 | -0.02 | -0.04 | 49 | 49.09 | 48.9 | 5269 |
| 1730327400 | 49.06 | -0.17 | -0.34 | 49.18 | 49.26 | 49.01 | 6131 |
| 1730241000 | 49.2292 | 0.08 | 0.16 | 49 | 49.25 | 48.96 | 13669 |
| 1730154600 | 49.1488 | -0.09 | -0.18 | 49.24 | 49.24 | 49.09 | 13409 |
| 1729895400 | 49.2383 | -0.15 | -0.31 | 49.37 | 49.49 | 49.18 | 8393 |
| 1729809000 | 49.39 | 0.2 | 0.41 | 49.21 | 49.43 | 49.21 | 6419 |
| 1729722600 | 49.19 | -0.14 | -0.29 | 49.22 | 49.28 | 49.1401 | 1718 |
| 1729636200 | 49.3307 | -0.07 | -0.14 | 49.44 | 49.44 | 49.26 | 2630 |
| 1729549800 | 49.4 | -0.37 | -0.74 | 49.59 | 49.59 | 49.3872 | 4753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
