Dark

FPFD
Fidelity Preferred Securities & Income ETF
stock BATS ETF

At Close

Aug 10, 2026 3:54:59 PM EDT

21.23USD-0.258%(-0.06)7,899

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.26)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

21.29USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	21.2800	21.2800	21.230000	21.2300	-0.258%	7,899	0.000%
2026-08-07	21.2900	21.3000	21.270000	21.2850	+0.117%	13,258	-0.258%
2026-08-06	21.2917	21.3000	21.250000	21.2601	-0.187%	11,045	-0.142%
2026-08-05	21.3200	21.3200	21.290000	21.2999	+0.047%	4,840	-0.328%
2026-08-04	21.2800	21.3200	21.280000	21.2900	+0.094%	13,853	-0.282%
2026-08-03	21.2500	21.3000	21.250000	21.2700	+0.047%	34,845	-0.188%
2026-07-31	21.2500	21.2800	21.234000	21.2601	+0.143%	25,792	-0.142%
2026-07-30	21.2000	21.2298	21.190000	21.2298	-0.119%	8,892	+0.001%
2026-07-29	21.3200	21.3200	21.255000	21.2550	-0.259%	4,285	-0.118%
2026-07-28	21.3100	21.3300	21.300000	21.3101	-0.094%	7,971	-0.376%
2026-07-27	21.3600	21.3600	21.305000	21.3301	+0.118%	7,836	-0.469%
2026-07-24	21.2894	21.3177	21.285000	21.3050	+0.093%	4,618	-0.352%
2026-07-23	21.3000	21.3290	21.230000	21.2853	-0.513%	11,211	-0.260%
2026-07-22	21.3900	21.4100	21.390000	21.3950	-0.125%	11,897	-0.771%
2026-07-21	21.4400	21.4400	21.410000	21.4217	-0.085%	7,402	-0.895%
2026-07-20	21.4400	21.4550	21.420900	21.4400	+0.070%	10,462	-0.979%
2026-07-17	21.4100	21.4300	21.410000	21.4250	-0.047%	10,713	-0.910%
2026-07-16	21.4500	21.4500	21.400000	21.4350	+0.047%	11,548	-0.956%
2026-07-15	21.4300	21.4300	21.410100	21.4250	+0.210%	21,214	-0.910%
2026-07-14	21.4200	21.4200	21.380000	21.3800	-0.023%	21,348	-0.702%
2026-07-13	21.4100	21.4151	21.380000	21.3850	-0.126%	27,841	-0.725%
2026-07-10	21.4300	21.4303	21.404400	21.4120	-0.084%	10,730	-0.850%
2026-07-09	21.4100	21.4400	21.410000	21.4301	+0.117%	5,876	-0.934%
2026-07-08	21.4200	21.4400	21.400000	21.4050	-0.163%	14,400	-0.818%
2026-07-07	21.4300	21.4500	21.430000	21.4399	-0.024%	26,572	-0.979%
2026-07-06	21.4400	21.4600	21.432000	21.4450	+0.093%	20,160	-1.003%
2026-07-02	21.4500	21.4800	21.425000	21.4250	-0.117%	12,666	-0.910%
2026-07-01	21.4100	21.4500	21.410000	21.4500	+0.070%	20,361	-1.026%
2026-06-30	21.4300	21.4600	21.430000	21.4350	+0.070%	23,673	-0.956%
2026-06-29	21.3900	21.4300	21.380000	21.4200	-0.163%	15,269	-0.887%
2026-06-26	21.4600	21.4600	21.443000	21.4550	-0.117%	9,022	-1.049%
2026-06-25	21.5200	21.5450	21.470000	21.4801	-0.162%	24,059	-1.164%
2026-06-24	21.5400	21.5400	21.490000	21.5150	+0.093%	18,743	-1.325%
2026-06-23	21.5400	21.5400	21.450000	21.4950	-0.093%	35,114	-1.233%
2026-06-22	21.5400	21.5550	21.510000	21.5150	-0.093%	13,615	-1.325%
2026-06-18	21.6000	21.6000	21.530000	21.5350	-0.070%	11,991	-1.416%
2026-06-17	21.5700	21.5800	21.520000	21.5500	-0.070%	4,797	-1.485%
2026-06-16	21.5900	21.5900	21.560000	21.5650	-0.024%	4,545	-1.553%
2026-06-15	21.5500	21.5951	21.550000	21.5701	+0.255%	27,501	-1.577%
2026-06-12	21.4900	21.5299	21.490000	21.5152	-0.069%	17,620	-1.326%
2026-06-11	21.4500	21.5300	21.450000	21.5300	+0.420%	18,441	-1.393%
2026-06-10	21.4300	21.4600	21.430000	21.4400	0.000%	7,219	-0.979%
2026-06-09	21.4750	21.4750	21.430000	21.4400	-0.053%	8,288	-0.979%
2026-06-08	21.5300	21.5300	21.450000	21.4513	-0.062%	16,328	-1.032%
2026-06-05	21.5000	21.5000	21.464600	21.4646	-0.257%	26,687	-1.093%
2026-06-04	21.5000	21.5300	21.500000	21.5199	+0.046%	10,399	-1.347%
2026-06-03	21.5700	21.5700	21.510000	21.5100	-0.232%	18,615	-1.302%
2026-06-02	21.5900	21.5900	21.560000	21.5600	-0.090%	12,821	-1.531%
2026-06-01	21.5400	21.5800	21.540000	21.5794	-0.118%	20,401	-1.619%
2026-05-29	21.5900	21.6100	21.590000	21.6050	+0.046%	15,029	-1.736%
2026-05-28	21.6000	21.6000	21.560000	21.5950	-0.277%	12,082	-1.690%
2026-05-27	21.6400	21.6600	21.640000	21.6550	+0.069%	9,921	-1.963%
2026-05-26	21.6500	21.6548	21.625000	21.6400	+0.301%	12,446	-1.895%
2026-05-22	21.6000	21.6000	21.570000	21.5750	-0.010%	17,796	-1.599%
2026-05-21	21.5500	21.5900	21.550000	21.5772	+0.033%	24,443	-1.609%
2026-05-20	21.5000	21.5700	21.500000	21.5700	+0.270%	16,696	-1.576%
2026-05-19	21.6200	21.6500	21.510000	21.5120	-0.647%	26,964	-1.311%
2026-05-18	21.7000	21.7000	21.650000	21.6520	-0.175%	16,280	-1.949%
2026-05-15	21.7100	21.7200	21.680000	21.6900	-0.276%	16,655	-2.121%
2026-05-14	21.7800	21.7899	21.750000	21.7500	-0.046%	11,746	-2.391%
2026-05-13	21.7500	21.7700	21.750000	21.7600	-0.046%	7,801	-2.436%
2026-05-12	21.7800	21.7899	21.760000	21.7700	-0.138%	8,098	-2.480%
2026-05-11	21.8000	21.8050	21.790000	21.8000	0.000%	12,092	-2.615%
2026-05-08	21.7600	21.8000	21.760000	21.8000	+0.230%	7,842	-2.615%
2026-05-07	21.7500	21.7700	21.735000	21.7500	-0.138%	22,231	-2.391%
2026-05-06	21.7800	21.7800	21.750000	21.7800	+0.299%	22,459	-2.525%
2026-05-05	21.7500	21.7500	21.710000	21.7150	+0.090%	17,674	-2.233%
2026-05-04	21.7200	21.7490	21.690000	21.6954	-0.228%	19,104	-2.145%
2026-05-01	21.8200	21.8200	21.740000	21.7450	+0.069%	14,705	-2.368%
2026-04-30	21.7150	21.7400	21.690000	21.7300	+0.138%	23,092	-2.301%
2026-04-29	21.7100	21.7300	21.680000	21.7000	-0.664%	9,141	-2.166%
2026-04-28	21.8600	21.8681	21.845000	21.8450	-0.183%	6,104	-2.815%
2026-04-27	21.8850	21.9000	21.880000	21.8850	0.000%	8,960	-2.993%
2026-04-24	21.8700	21.8893	21.860000	21.8850	+0.149%	9,096	-2.993%
2026-04-23	21.9100	21.9100	21.840000	21.8525	-0.011%	7,912	-2.849%
2026-04-22	21.8600	21.8600	21.830000	21.8550	+0.275%	9,295	-2.860%
2026-04-21	21.8600	21.8650	21.795000	21.7950	-0.297%	16,994	-2.592%
2026-04-20	21.8700	21.8796	21.840500	21.8600	-0.091%	22,304	-2.882%
2026-04-17	21.8800	21.9000	21.870000	21.8800	+0.206%	14,107	-2.971%
2026-04-16	21.9300	21.9300	21.820000	21.8350	-0.114%	7,337	-2.771%
2026-04-15	21.8400	21.8601	21.830000	21.8600	+0.092%	36,809	-2.882%
2026-04-14	21.7800	21.8400	21.780000	21.8400	+0.092%	16,247	-2.793%
2026-04-13	21.7500	21.8200	21.750000	21.8200	+0.138%	16,873	-2.704%
2026-04-10	21.7500	21.8200	21.750000	21.7900	+0.092%	4,600	-2.570%
2026-04-09	21.7000	21.8000	21.700000	21.7700	+0.138%	8,390	-2.480%
2026-04-08	21.7900	21.8000	21.700000	21.7400	+0.741%	19,903	-2.346%
2026-04-07	21.5600	21.5857	21.530000	21.5800	+0.046%	16,356	-1.622%
2026-04-06	21.5400	21.5800	21.510000	21.5700	+0.117%	20,631	-1.576%
2026-04-02	21.4900	21.5500	21.440000	21.5447	+0.187%	10,369	-1.461%
2026-04-01	21.4800	21.5299	21.480000	21.5045	+0.184%	18,174	-1.276%
2026-03-31	21.4500	21.5100	21.440000	21.4650	+0.387%	17,061	-1.095%
2026-03-30	21.4000	21.4600	21.382200	21.3822	-0.363%	14,956	-0.712%
2026-03-27	21.5500	21.5500	21.460000	21.4600	-0.418%	11,365	-1.072%
2026-03-26	21.6100	21.6450	21.545000	21.5500	-0.600%	8,753	-1.485%
2026-03-25	21.6800	21.7000	21.665000	21.6800	+0.370%	10,148	-2.076%
2026-03-24	21.5700	21.6500	21.570000	21.6000	+0.046%	27,264	-1.713%
2026-03-23	21.6200	21.6600	21.500000	21.5900	-0.046%	51,277	-1.667%
2026-03-20	21.7100	21.7200	21.600000	21.6000	-0.639%	19,768	-1.713%
2026-03-19	21.7400	21.7500	21.720000	21.7389	-0.120%	16,261	-2.341%
2026-03-18	21.7800	21.8099	21.765000	21.7650	-0.206%	16,018	-2.458%
2026-03-17	21.8100	21.8100	21.795000	21.8100	+0.253%	21,515	-2.659%
2026-03-16	21.7900	21.7900	21.750700	21.7550	+0.023%	17,275	-2.413%
2026-03-13	21.8100	21.8150	21.750000	21.7500	-0.138%	17,449	-2.391%
2026-03-12	21.8300	21.8473	21.780000	21.7800	-0.366%	59,327	-2.525%
2026-03-11	21.8900	21.8992	21.860000	21.8600	-0.119%	26,626	-2.882%
2026-03-10	21.8800	21.9100	21.860000	21.8861	+0.257%	42,545	-2.998%
2026-03-09	21.8200	21.9393	21.820000	21.8300	-0.229%	50,997	-2.749%
2026-03-06	21.8800	21.9300	21.880000	21.8800	-0.421%	23,903	-2.971%
2026-03-05	21.9600	21.9900	21.955000	21.9724	-0.060%	23,243	-3.379%
2026-03-04	21.9600	21.9900	21.940100	21.9857	+0.185%	16,545	-3.437%
2026-03-03	21.9000	21.9600	21.900000	21.9450	-0.205%	22,063	-3.258%
2026-03-02	21.9300	22.0100	21.920000	21.9900	-0.073%	22,754	-3.456%
2026-02-27	22.0300	22.0300	22.000000	22.0061	-0.199%	18,589	-3.527%
2026-02-26	22.0400	22.0500	22.030000	22.0500	-0.407%	17,609	-3.719%
2026-02-25	22.1600	22.1600	22.120000	22.1400	+0.045%	18,253	-4.110%
2026-02-24	22.1100	22.1300	22.110000	22.1300	+0.090%	20,830	-4.067%
2026-02-23	22.1200	22.1500	22.110000	22.1100	-0.158%	52,448	-3.980%
2026-02-20	22.1400	22.1500	22.120100	22.1450	+0.113%	11,345	-4.132%
2026-02-19	22.1000	22.1400	22.100000	22.1200	-0.068%	18,294	-4.024%
2026-02-18	22.1200	22.1499	22.110000	22.1350	+0.167%	35,430	-4.089%
2026-02-17	22.0600	22.0980	22.055000	22.0980	+0.240%	15,179	-3.928%
2026-02-13	22.0200	22.0500	22.020000	22.0450	+0.114%	38,971	-3.697%
2026-02-12	22.0400	22.0400	21.970000	22.0200	+0.136%	34,237	-3.588%
2026-02-11	21.9800	22.0100	21.980000	21.9900	0.000%	20,626	-3.456%
2026-02-10	21.9900	22.0000	21.970000	21.9900	+0.091%	28,331	-3.456%
2026-02-09	21.9500	21.9700	21.940000	21.9700	+0.068%	23,122	-3.368%
2026-02-06	21.9300	21.9700	21.930000	21.9550	+0.183%	23,655	-3.302%
2026-02-05	21.9350	21.9350	21.915000	21.9150	-0.114%	15,886	-3.126%
2026-02-04	21.9700	21.9700	21.920000	21.9400	-0.091%	41,994	-3.236%
2026-02-03	21.9600	21.9700	21.940000	21.9600	-0.068%	23,789	-3.324%
2026-02-02	21.9800	21.9800	21.960000	21.9750	+0.023%	25,700	-3.390%
2026-01-30	21.9300	21.9700	21.930000	21.9700	+0.046%	36,733	-3.368%
2026-01-29	21.9700	21.9700	21.950000	21.9600	-0.431%	22,992	-3.324%
2026-01-28	22.0600	22.0800	22.054500	22.0550	-0.045%	22,218	-3.741%
2026-01-27	22.0500	22.0799	22.050000	22.0650	+0.023%	27,310	-3.784%
2026-01-26	22.0700	22.0700	22.050000	22.0600	+0.045%	47,163	-3.762%
2026-01-23	22.0400	22.0608	22.034500	22.0500	+0.045%	27,972	-3.719%
2026-01-22	22.0200	22.0500	22.010000	22.0400	+0.182%	13,187	-3.675%
2026-01-21	21.9800	22.0050	21.960000	22.0000	+0.205%	28,644	-3.500%
2026-01-20	22.0000	22.0000	21.930000	21.9550	-0.318%	36,138	-3.302%
2026-01-16	22.0100	22.0300	22.000000	22.0250	+0.136%	21,515	-3.610%
2026-01-15	21.9900	22.0000	21.978300	21.9950	+0.114%	27,143	-3.478%
2026-01-14	21.9500	21.9700	21.940000	21.9700	+0.060%	26,601	-3.368%
2026-01-13	21.9400	21.9600	21.910000	21.9569	+0.168%	22,838	-3.311%
2026-01-12	21.8800	21.9300	21.880000	21.9200	-0.046%	10,450	-3.148%
2026-01-09	21.9100	21.9300	21.905400	21.9300	+0.091%	23,043	-3.192%
2026-01-08	21.8900	21.9200	21.890000	21.9100	0.000%	14,181	-3.104%
2026-01-07	21.9100	21.9100	21.894500	21.9100	+0.114%	21,756	-3.104%
2026-01-06	21.9000	21.9250	21.880000	21.8850	-0.082%	43,630	-2.993%
2026-01-05	21.9000	21.9500	21.900000	21.9030	+0.014%	19,772	-3.073%
2026-01-02	21.8300	21.9000	21.820000	21.9000	+0.482%	42,342	-3.059%
2025-12-31	21.7900	21.8100	21.790000	21.7950	-0.046%	28,608	-2.592%
2025-12-30	21.8200	21.8200	21.780000	21.8050	-0.520%	27,426	-2.637%
2025-12-29	21.9100	21.9255	21.908800	21.9190	-0.027%	10,669	-3.143%
2025-12-26	21.9300	21.9399	21.921700	21.9250	-0.023%	7,374	-3.170%
2025-12-24	21.9150	21.9300	21.910000	21.9300	+0.114%	5,484	-3.192%
2025-12-23	21.9200	21.9300	21.900000	21.9050	-0.205%	23,373	-3.081%
2025-12-22	21.9400	21.9500	21.940000	21.9499	+0.091%	16,171	-3.280%
2025-12-19	21.9300	21.9429	21.927000	21.9300	+0.059%	10,217	-3.192%
2025-12-18	21.9400	21.9400	21.910000	21.9170	+0.100%	10,191	-3.135%
2025-12-17	21.8900	21.9200	21.890000	21.8950	-0.065%	15,398	-3.037%
2025-12-16	21.9100	21.9100	21.880000	21.9093	+0.088%	26,338	-3.101%
2025-12-15	21.9300	21.9392	21.880000	21.8900	-0.046%	40,108	-3.015%
2025-12-12	21.8800	21.9100	21.870000	21.9000	0.000%	36,451	-3.059%
2025-12-11	21.8800	21.9000	21.880000	21.9000	+0.137%	16,148	-3.059%
2025-12-10	21.8300	21.8700	21.818400	21.8700	+0.114%	13,599	-2.926%
2025-12-09	21.8600	21.8700	21.840000	21.8450	0.000%	9,915	-2.815%
2025-12-08	21.8500	21.8550	21.843500	21.8450	-0.023%	16,093	-2.815%
2025-12-05	21.8600	21.8730	21.840000	21.8500	-0.091%	21,765	-2.838%
2025-12-04	21.9000	21.9000	21.860000	21.8700	-0.159%	20,317	-2.926%
2025-12-03	21.8600	21.9050	21.850000	21.9048	+0.228%	28,470	-3.081%
2025-12-02	21.8700	21.8700	21.842200	21.8550	-0.023%	34,604	-2.860%
2025-12-01	21.8800	21.8800	21.833000	21.8600	-0.183%	19,399	-2.882%
2025-11-28	21.8700	21.9000	21.870000	21.9000	+0.137%	13,172	-3.059%
2025-11-26	21.8400	21.8705	21.829800	21.8700	-0.228%	22,362	-2.926%
2025-11-25	21.8800	21.9300	21.880000	21.9200	+0.183%	24,105	-3.148%
2025-11-24	21.8600	21.8899	21.856300	21.8799	+0.091%	19,878	-2.970%
2025-11-21	21.8200	21.8695	21.800000	21.8600	+0.229%	30,770	-2.882%
2025-11-20	21.8900	21.8900	21.803500	21.8100	-0.183%	18,288	-2.659%
2025-11-19	21.8650	21.8650	21.835000	21.8500	-0.069%	10,999	-2.838%
2025-11-18	21.8700	21.8800	21.859000	21.8650	-0.069%	33,200	-2.904%
2025-11-17	21.9700	21.9700	21.860000	21.8800	-0.251%	37,116	-2.971%
2025-11-14	21.9100	21.9422	21.910000	21.9350	+0.045%	4,512	-3.214%
2025-11-13	21.9900	21.9900	21.925200	21.9252	-0.385%	18,199	-3.171%
2025-11-12	22.0400	22.0400	22.010000	22.0100	-0.136%	23,438	-3.544%
2025-11-11	22.0400	22.0598	22.023500	22.0400	+0.068%	12,645	-3.675%
2025-11-10	22.0800	22.0800	21.997000	22.0250	+0.270%	36,012	-3.610%
2025-11-07	21.9600	21.9657	21.940000	21.9657	-0.030%	19,280	-3.349%
2025-11-06	21.9807	21.9900	21.960000	21.9724	-0.018%	15,184	-3.379%
2025-11-05	21.9500	21.9995	21.950000	21.9764	+0.075%	5,127	-3.396%
2025-11-04	21.9800	21.9900	21.950000	21.9600	-0.227%	18,715	-3.324%
2025-11-03	22.0400	22.0400	21.983500	22.0100	+0.045%	15,158	-3.544%
2025-10-31	22.0700	22.0700	22.000000	22.0000	-0.181%	17,370	-3.500%
2025-10-30	22.0600	22.0800	22.028800	22.0400	-0.720%	23,805	-3.675%
2025-10-29	22.2000	22.2300	22.180100	22.1998	-0.046%	15,982	-4.369%
2025-10-28	22.1904	22.2200	22.190100	22.2100	-0.045%	26,202	-4.412%
2025-10-27	22.1700	22.2200	22.170000	22.2200	+0.180%	34,395	-4.455%
2025-10-24	22.1700	22.1842	22.150100	22.1800	+0.158%	23,566	-4.283%
2025-10-23	22.1298	22.1500	22.120000	22.1450	+0.077%	16,587	-4.132%
2025-10-22	22.1700	22.1700	22.120000	22.1280	-0.099%	12,387	-4.058%
2025-10-21	22.1200	22.1600	22.119800	22.1500	+0.203%	18,498	-4.153%
2025-10-20	22.0900	22.1200	22.090000	22.1051	+0.250%	26,899	-3.959%
2025-10-17	22.0400	22.0600	22.027000	22.0500	+0.020%	26,837	-3.719%
2025-10-16	22.0700	22.0897	22.045700	22.0457	+0.026%	7,742	-3.700%
2025-10-15	22.0300	22.0665	22.020000	22.0400	+0.136%	17,952	-3.675%
2025-10-14	22.0000	22.0800	21.965000	22.0100	-0.091%	36,972	-3.544%
2025-10-13	22.0500	22.0500	22.010000	22.0300	+0.219%	18,107	-3.631%
2025-10-10	22.0800	22.0800	21.981800	21.9818	-0.400%	15,564	-3.420%
2025-10-09	22.0900	22.1000	22.050000	22.0700	-0.226%	23,353	-3.806%
2025-10-08	22.1300	22.1400	22.110100	22.1200	0.000%	5,273	-4.024%
2025-10-07	22.1400	22.1500	22.120000	22.1200	-0.081%	13,455	-4.024%
2025-10-06	22.1400	22.1492	22.130000	22.1380	-0.032%	26,637	-4.102%
2025-10-03	22.1355	22.1500	22.132100	22.1450	-0.023%	18,259	-4.132%
2025-10-02	22.1800	22.1800	22.130000	22.1500	0.000%	26,242	-4.153%
2025-10-01	22.1000	22.1500	22.072000	22.1500	+0.385%	11,270	-4.153%
2025-09-30	22.0900	22.0959	22.053500	22.0650	-0.200%	29,109	-3.784%
2025-09-29	22.1250	22.1300	22.100000	22.1093	-0.364%	25,981	-3.977%
2025-09-26	22.1930	22.2006	22.180000	22.1900	+0.045%	10,257	-4.326%
2025-09-25	22.1900	22.2197	22.170200	22.1800	-0.283%	27,006	-4.283%
2025-09-24	22.2900	22.2900	22.238000	22.2430	-0.054%	20,163	-4.554%
2025-09-23	22.2800	22.2800	22.253500	22.2550	-0.112%	27,410	-4.606%
2025-09-22	22.3000	22.3000	22.272900	22.2800	-0.090%	46,258	-4.713%
2025-09-19	22.2770	22.3000	22.250000	22.3000	+0.090%	25,876	-4.798%
2025-09-18	22.2900	22.2900	22.255700	22.2800	-0.045%	41,395	-4.713%
2025-09-17	22.2950	22.3400	22.269000	22.2900	0.000%	54,309	-4.755%
2025-09-16	22.2800	22.3025	22.260000	22.2900	+0.135%	21,467	-4.755%
2025-09-15	22.2500	22.3400	22.240000	22.2600	+0.135%	25,707	-4.627%
2025-09-12	22.2000	22.2300	22.180800	22.2300	+0.090%	9,790	-4.498%
2025-09-11	22.1450	22.2100	22.130000	22.2100	+0.384%	21,484	-4.412%
2025-09-10	22.0600	22.1300	22.060000	22.1250	+0.227%	42,295	-4.045%
2025-09-09	22.0700	22.0800	22.044200	22.0750	0.000%	28,496	-3.828%
2025-09-08	22.0500	22.0800	22.033500	22.0750	+0.250%	19,509	-3.828%
2025-09-05	21.9500	22.0200	21.950000	22.0200	+0.525%	42,471	-3.588%
2025-09-04	21.8600	21.9100	21.855000	21.9050	+0.206%	27,414	-3.081%
2025-09-03	21.8100	21.8600	21.800000	21.8600	+0.275%	41,626	-2.882%
2025-09-02	21.7400	21.8100	21.740000	21.8000	-0.115%	41,779	-2.615%
2025-08-29	21.8700	21.8700	21.824600	21.8250	-0.206%	21,705	-2.726%
2025-08-28	21.8600	21.8700	21.853500	21.8700	-0.342%	16,392	-2.926%
2025-08-27	21.9400	21.9600	21.940000	21.9450	-0.046%	15,045	-3.258%
2025-08-26	21.9600	21.9600	21.922200	21.9550	0.000%	20,935	-3.302%
2025-08-25	21.9700	21.9800	21.947500	21.9550	-0.046%	26,042	-3.302%
2025-08-22	21.8900	21.9700	21.879200	21.9650	+0.434%	32,177	-3.346%
2025-08-21	21.8500	21.8800	21.850000	21.8700	-0.091%	14,374	-2.926%
2025-08-20	21.8900	21.8900	21.860000	21.8900	+0.091%	18,072	-3.015%
2025-08-19	21.8300	21.8750	21.830000	21.8700	+0.160%	15,510	-2.926%
2025-08-18	21.8300	21.8400	21.807000	21.8350	+0.161%	31,227	-2.771%
2025-08-15	21.8000	21.8200	21.800000	21.8000	-0.023%	11,765	-2.615%
2025-08-14	21.8100	21.8280	21.790000	21.8050	-0.092%	12,286	-2.637%
2025-08-13	21.8150	21.8330	21.792400	21.8250	+0.253%	25,254	-2.726%
2025-08-12	21.7700	21.7700	21.720000	21.7700	+0.222%	16,865	-2.480%
2025-08-11	21.7300	21.7400	21.714400	21.7218	+0.031%	12,609	-2.264%
2025-08-08	21.6900	21.7299	21.690000	21.7150	+0.135%	23,527	-2.233%
2025-08-07	21.7400	21.7400	21.680000	21.6857	-0.153%	21,108	-2.101%
2025-08-06	21.7200	21.7400	21.700000	21.7190	-0.028%	9,162	-2.251%
2025-08-05	21.7100	21.7300	21.710000	21.7250	+0.023%	18,830	-2.278%
2025-08-04	21.7000	21.7200	21.670000	21.7200	+0.254%	31,669	-2.256%
2025-08-01	21.6800	21.6800	21.664700	21.6650	0.000%	9,027	-2.008%
2025-07-31	21.6450	21.6700	21.619300	21.6650	+0.365%	18,841	-2.008%
2025-07-30	21.5900	21.6200	21.580000	21.5862	-0.524%	8,660	-1.650%
2025-07-29	21.6700	21.7100	21.663300	21.7000	+0.231%	21,295	-2.166%
2025-07-28	21.7100	21.7100	21.640100	21.6499	-0.024%	20,962	-1.940%
2025-07-25	21.6400	21.6600	21.630000	21.6550	+0.116%	20,023	-1.963%
2025-07-24	21.5800	21.6300	21.570000	21.6300	+0.046%	26,670	-1.849%
2025-07-23	21.6200	21.6300	21.605000	21.6200	0.000%	14,796	-1.804%
2025-07-22	21.6500	21.6500	21.610000	21.6200	0.000%	6,516	-1.804%
2025-07-21	21.6700	21.6700	21.620000	21.6200	0.000%	21,912	-1.804%
2025-07-18	21.6400	21.6400	21.610000	21.6200	0.000%	12,419	-1.804%
2025-07-17	21.5700	21.6200	21.565000	21.6200	+0.243%	13,217	-1.804%
2025-07-16	21.5900	21.5900	21.550000	21.5676	+0.082%	11,260	-1.565%
2025-07-15	21.6200	21.6400	21.550000	21.5500	-0.324%	29,270	-1.485%
2025-07-14	21.6700	21.6700	21.610000	21.6200	-0.254%	29,897	-1.804%
2025-07-11	21.6800	21.6900	21.670000	21.6750	-0.152%	20,840	-2.053%
2025-07-10	21.6800	21.7100	21.663500	21.7080	+0.083%	16,884	-2.202%
2025-07-09	21.6700	21.6900	21.660000	21.6900	+0.185%	28,802	-2.121%
2025-07-08	21.6200	21.6500	21.600000	21.6500	+0.092%	35,641	-1.940%
2025-07-07	21.7000	21.7000	21.570000	21.6300	-0.115%	182,520	-1.849%
2025-07-03	21.6300	21.6600	21.620000	21.6550	+0.116%	37,305	-1.963%
2025-07-02	21.5800	21.6300	21.540000	21.6300	+0.255%	47,896	-1.849%
2025-07-01	21.4900	21.5754	21.490000	21.5750	+0.349%	20,870	-1.599%
2025-06-30	21.5100	21.5200	21.460000	21.5000	+0.093%	37,183	-1.256%
2025-06-27	21.5600	21.5600	21.460000	21.4800	-0.417%	19,214	-1.164%
2025-06-26	21.5308	21.5735	21.530800	21.5700	+0.163%	11,429	-1.576%
2025-06-25	21.5400	21.5430	21.530000	21.5350	-0.046%	8,455	-1.416%
2025-06-24	21.4900	21.5500	21.490000	21.5450	+0.349%	13,983	-1.462%
2025-06-23	21.5700	21.5700	21.460900	21.4700	+0.117%	27,170	-1.118%
2025-06-20	21.4200	21.4500	21.420000	21.4450	+0.187%	21,917	-1.003%
2025-06-18	21.4000	21.4200	21.395000	21.4050	+0.070%	6,864	-0.818%
2025-06-17	21.3900	21.3900	21.370000	21.3900	+0.094%	12,734	-0.748%
2025-06-16	21.3800	21.4100	21.360000	21.3700	-0.047%	22,891	-0.655%
2025-06-13	21.3800	21.3800	21.350000	21.3800	-0.117%	13,732	-0.702%
2025-06-12	21.4150	21.4190	21.403500	21.4050	+0.047%	11,358	-0.818%
2025-06-11	21.4300	21.4350	21.394600	21.3950	+0.047%	11,080	-0.771%
2025-06-10	21.3900	21.3900	21.380000	21.3850	+0.070%	10,560	-0.725%
2025-06-09	21.3100	21.3800	21.310000	21.3700	+0.047%	22,814	-0.655%
2025-06-06	21.3700	21.3900	21.360000	21.3600	-0.117%	19,411	-0.609%
2025-06-05	21.3900	21.4000	21.360000	21.3850	+0.140%	17,822	-0.725%
2025-06-04	21.3400	21.3600	21.334600	21.3550	+0.283%	13,220	-0.585%
2025-06-03	21.2800	21.3100	21.280000	21.2948	+0.140%	21,538	-0.304%
2025-06-02	21.2300	21.2650	21.230000	21.2650	-0.070%	9,914	-0.165%
2025-05-30	21.2300	21.2800	21.219200	21.2800	+0.188%	23,415	-0.235%
2025-05-29	21.2500	21.2600	21.230000	21.2400	-0.228%	23,177	-0.047%
2025-05-28	21.3100	21.3192	21.288500	21.2885	-0.148%	5,258	-0.275%
2025-05-27	21.3000	21.3230	21.270000	21.3200	+0.495%	13,400	-0.422%
2025-05-23	21.2200	21.2300	21.179200	21.2150	-0.012%	7,399	+0.071%
2025-05-22	21.1900	21.2400	21.180000	21.2175	-0.012%	11,541	+0.059%
2025-05-21	21.3100	21.3537	21.200000	21.2200	-0.474%	20,510	+0.047%
2025-05-20	21.3200	21.3750	21.300000	21.3210	-0.229%	22,401	-0.427%
2025-05-19	21.2500	21.3700	21.250000	21.3700	+0.235%	14,452	-0.655%
2025-05-16	21.3200	21.3268	21.270000	21.3200	+0.212%	10,309	-0.422%
2025-05-15	21.3200	21.3200	21.240000	21.2750	+0.259%	9,047	-0.212%
2025-05-14	21.2900	21.2900	21.220000	21.2200	-0.235%	9,848	+0.047%
2025-05-13	21.2600	21.2790	21.250100	21.2700	+0.094%	13,098	-0.188%
2025-05-12	21.3100	21.3100	21.240000	21.2500	+0.306%	11,494	-0.094%
2025-05-09	21.1800	21.2063	21.180000	21.1851	+0.024%	8,244	+0.212%
2025-05-08	21.2000	21.2140	21.175000	21.1800	+0.047%	15,696	+0.236%
2025-05-07	21.1400	21.1700	21.136800	21.1700	+0.189%	11,280	+0.283%
2025-05-06	21.0650	21.1300	21.065000	21.1300	+0.190%	17,570	+0.473%
2025-05-05	21.1200	21.1200	21.060000	21.0900	-0.023%	18,124	+0.664%
2025-05-02	21.0700	21.1190	21.070000	21.0949	+0.169%	10,651	+0.640%
2025-05-01	21.0900	21.1000	21.050000	21.0593	-0.104%	7,085	+0.811%
2025-04-30	21.0600	21.1000	21.060000	21.0812	-0.231%	21,709	+0.706%
2025-04-29	21.1100	21.1627	21.110000	21.1300	-0.471%	15,664	+0.473%
2025-04-28	21.2300	21.2478	21.213800	21.2300	+0.141%	4,173	0.000%
2025-04-25	21.1800	21.2135	21.180000	21.2001	+0.000%	16,469	+0.141%
2025-04-24	21.1850	21.2165	21.180000	21.2000	+0.260%	5,768	+0.142%
2025-04-23	21.2900	21.2900	21.110000	21.1450	+0.595%	14,489	+0.402%
2025-04-22	20.9850	21.0300	20.980300	21.0200	+0.374%	12,629	+0.999%
2025-04-21	20.9200	20.9500	20.910000	20.9417	-0.200%	12,352	+1.377%
2025-04-17	20.9600	21.0000	20.950600	20.9836	+0.227%	12,912	+1.174%
2025-04-16	20.8910	20.9600	20.875900	20.9360	+0.225%	14,782	+1.404%
2025-04-15	20.8600	20.9100	20.800000	20.8890	+0.293%	9,585	+1.632%
2025-04-14	20.8800	20.8800	20.804268	20.8280	+0.254%	19,325	+1.930%
2025-04-11	20.7800	20.8000	20.700000	20.7753	-0.233%	18,880	+2.189%
2025-04-10	20.9200	20.9400	20.790000	20.8239	-0.997%	11,033	+1.950%
2025-04-09	20.7400	21.0602	20.610200	21.0336	+0.769%	22,184	+0.934%
2025-04-08	21.2200	21.2200	20.873100	20.8731	-0.258%	10,421	+1.710%
2025-04-07	21.0000	21.0900	20.820000	20.9270	-0.890%	14,327	+1.448%
2025-04-04	21.2500	21.2500	21.060000	21.1150	-0.845%	38,469	+0.545%
2025-04-03	21.4150	21.4150	21.295000	21.2950	-0.759%	51,279	-0.305%
2025-04-02	21.4500	21.4600	21.435000	21.4578	+0.013%	8,923	-1.062%
2025-04-01	21.4300	21.4664	21.430000	21.4550	-0.023%	7,090	-1.049%
2025-03-31	21.4500	21.4600	21.432000	21.4600	-0.092%	22,612	-1.072%
2025-03-28	21.5200	21.5200	21.479800	21.4798	-0.602%	5,289	-1.163%
2025-03-27	21.6100	21.6100	21.590000	21.6100	+0.046%	16,311	-1.758%
2025-03-26	21.6600	21.6600	21.600000	21.6000	-0.323%	30,228	-1.713%
2025-03-25	21.6800	21.7000	21.670000	21.6700	0.000%	9,786	-2.030%
2025-03-24	21.7900	21.7900	21.670000	21.6700	0.000%	13,623	-2.030%
2025-03-21	21.6588	21.6700	21.650000	21.6700	-0.046%	6,832	-2.030%
2025-03-20	21.6800	21.6800	21.660000	21.6800	+0.069%	7,193	-2.076%
2025-03-19	21.6000	21.6700	21.600000	21.6650	+0.255%	25,609	-2.008%
2025-03-18	21.6200	21.6200	21.590000	21.6100	-0.092%	7,932	-1.758%
2025-03-17	21.5900	21.6400	21.590000	21.6300	+0.232%	22,313	-1.849%
2025-03-14	21.5300	21.5800	21.500000	21.5800	+0.372%	25,628	-1.622%
2025-03-13	21.5500	21.5500	21.500000	21.5000	-0.278%	26,754	-1.256%
2025-03-12	21.5400	21.5600	21.530000	21.5600	+0.186%	13,930	-1.531%
2025-03-11	21.5700	21.5700	21.520000	21.5200	-0.255%	8,348	-1.348%
2025-03-10	21.6500	21.6500	21.555000	21.5750	-0.254%	39,028	-1.599%
2025-03-07	21.6700	21.6700	21.630000	21.6300	-0.046%	13,243	-1.849%
2025-03-06	21.6600	21.6800	21.640000	21.6400	-0.276%	13,156	-1.895%
2025-03-05	21.6600	21.7000	21.660000	21.7000	+0.114%	25,337	-2.166%
2025-03-04	21.7500	21.7500	21.660000	21.6753	-0.394%	29,827	-2.054%
2025-03-03	21.7400	21.7800	21.739800	21.7610	+0.074%	25,821	-2.440%
2025-02-28	21.7457	21.7600	21.736100	21.7450	+0.069%	20,693	-2.368%
2025-02-27	21.7900	21.7900	21.720000	21.7300	-0.412%	19,131	-2.301%
2025-02-26	21.8000	21.8200	21.789900	21.8200	+0.184%	14,262	-2.704%
2025-02-25	21.7700	21.7900	21.757000	21.7800	+0.207%	15,872	-2.525%
2025-02-24	21.7000	21.7350	21.700000	21.7350	+0.069%	7,955	-2.323%
2025-02-21	21.7400	21.7400	21.705000	21.7200	+0.138%	20,411	-2.256%
2025-02-20	21.7100	21.7100	21.680000	21.6900	-0.023%	51,688	-2.121%
2025-02-19	21.6800	21.7100	21.660000	21.6950	-0.161%	18,324	-2.143%

.dark-mode .qLdQJP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qLdQJP{ color: #333333; background-color: white; border: 2px solid #333333; }FPFDFidelity Preferred Securities & Income ETFstock BATS ETF

FPFD
Fidelity Preferred Securities & Income ETF
stock BATS ETF