Dark

FSEC
Fidelity Investment Grade Securitized ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:29:44 PM EDT

43.28USD-0.483%(-0.21)290,348

43.25Bid 43.44Ask 0.19Spread

Pre-market

0.00USD-100.000%(-43.38)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

43.29USD+0.023%(+0.01)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	43.3300	43.3600	43.2800	43.2800	-0.483%	290,348	0.000%
2026-08-07	43.4200	43.4900	43.3900	43.4900	+0.254%	272,299	-0.483%
2026-08-06	43.5500	43.5680	43.3300	43.3800	-0.287%	253,500	-0.231%
2026-08-05	43.5395	43.5395	43.4000	43.5050	+0.011%	176,521	-0.517%
2026-08-04	43.5000	43.5400	43.3710	43.5000	+0.392%	225,322	-0.506%
2026-08-03	43.2400	43.3400	43.1901	43.3300	+0.139%	297,786	-0.115%
2026-07-31	43.2600	43.2700	43.1100	43.2700	-0.300%	283,420	+0.023%
2026-07-30	43.3950	43.4127	43.3300	43.4000	-0.115%	488,067	-0.276%
2026-07-29	43.4500	43.6400	43.4000	43.4500	-0.344%	193,883	-0.391%
2026-07-28	43.5200	43.6600	43.4900	43.6000	+0.207%	399,489	-0.734%
2026-07-27	43.3300	43.5300	43.2300	43.5100	+0.161%	292,333	-0.529%
2026-07-24	43.3050	43.4600	43.3050	43.4400	+0.300%	829,600	-0.368%
2026-07-23	43.3400	43.3400	43.2500	43.3100	-0.092%	216,298	-0.069%
2026-07-22	43.4600	43.4700	43.3500	43.3500	-0.299%	298,809	-0.161%
2026-07-21	43.4900	43.5300	43.4500	43.4800	-0.229%	216,629	-0.460%
2026-07-20	43.6700	43.6800	43.5300	43.5800	-0.275%	183,455	-0.688%
2026-07-17	43.9200	43.9200	43.6400	43.7000	+0.069%	133,896	-0.961%
2026-07-16	43.6200	43.6900	43.5900	43.6700	-0.092%	205,329	-0.893%
2026-07-15	43.6800	43.7700	43.6400	43.7100	+0.183%	286,501	-0.984%
2026-07-14	43.5650	43.7000	43.5600	43.6300	+0.322%	214,590	-0.802%
2026-07-13	43.6000	43.6500	43.4750	43.4900	-0.412%	181,115	-0.483%
2026-07-10	43.7200	43.7400	43.6000	43.6700	-0.160%	165,022	-0.893%
2026-07-09	43.6600	43.7700	43.6400	43.7400	+0.252%	164,200	-1.052%
2026-07-08	43.6500	43.6600	43.5501	43.6300	-0.343%	184,522	-0.802%
2026-07-07	43.8900	43.8900	43.6950	43.7800	-0.341%	175,086	-1.142%
2026-07-06	43.8100	43.9300	43.7600	43.9300	+0.251%	516,303	-1.480%
2026-07-02	43.8813	43.8900	43.7400	43.8200	+0.069%	120,436	-1.232%
2026-07-01	43.7900	43.8400	43.7500	43.7900	-0.114%	160,760	-1.165%
2026-06-30	43.9000	44.0100	43.8300	43.8400	-0.522%	343,108	-1.277%
2026-06-29	43.7900	44.0900	43.7900	44.0700	-0.136%	348,368	-1.793%
2026-06-26	44.0900	44.2200	44.0800	44.1300	+0.045%	434,937	-1.926%
2026-06-25	43.9700	44.2300	43.9700	44.1100	-0.045%	385,554	-1.882%
2026-06-24	44.0300	44.1499	44.0001	44.1300	+0.432%	347,171	-1.926%
2026-06-23	43.8200	43.9500	43.8200	43.9400	+0.274%	4,349,431	-1.502%
2026-06-22	43.9900	43.9900	43.7303	43.8200	-0.182%	308,919	-1.232%
2026-06-18	43.9000	44.0200	43.8850	43.9000	+0.274%	138,152	-1.412%
2026-06-17	44.0700	44.0700	43.7450	43.7800	-0.500%	217,670	-1.142%
2026-06-16	43.9900	44.0900	43.9250	44.0000	+0.114%	239,531	-1.636%
2026-06-15	44.0032	44.0439	43.9000	43.9500	+0.274%	298,704	-1.524%
2026-06-12	43.8000	43.9000	43.5801	43.8300	-0.273%	202,965	-1.255%
2026-06-11	43.6600	43.9500	43.6600	43.9500	+0.549%	207,879	-1.524%
2026-06-10	43.7500	43.7900	43.6700	43.7100	-0.069%	126,487	-0.984%
2026-06-09	43.7100	43.7400	43.6601	43.7400	+0.321%	172,452	-1.052%
2026-06-08	43.6400	43.8400	43.5800	43.6000	+0.046%	436,039	-0.734%
2026-06-05	43.6100	43.6899	43.5800	43.5800	-0.548%	88,340	-0.688%
2026-06-04	43.8500	43.8900	43.7600	43.8200	+0.160%	157,113	-1.232%
2026-06-03	43.8100	43.8200	43.7200	43.7500	-0.274%	226,967	-1.074%
2026-06-02	43.9000	43.9600	43.8300	43.8700	0.000%	97,937	-1.345%
2026-06-01	43.8500	43.8800	43.7200	43.8700	-0.102%	206,867	-1.345%
2026-05-29	43.9300	43.9700	43.8800	43.9150	-0.011%	285,809	-1.446%
2026-05-28	43.6800	43.9300	43.6800	43.9200	+0.046%	164,562	-1.457%
2026-05-27	43.8500	43.9800	43.8400	43.9000	+0.068%	400,825	-1.412%
2026-05-26	43.8400	43.9200	43.8300	43.8700	+0.206%	420,759	-1.345%
2026-05-22	43.9800	43.9800	43.6200	43.7800	+0.046%	199,307	-1.142%
2026-05-21	43.4800	43.7600	43.4701	43.7600	+0.183%	340,127	-1.097%
2026-05-20	43.3900	43.7900	42.9700	43.6800	+0.715%	380,025	-0.916%
2026-05-19	43.3500	43.5000	43.2402	43.3700	-0.322%	403,982	-0.208%
2026-05-18	43.5000	43.6600	43.4700	43.5100	0.000%	252,517	-0.529%
2026-05-15	43.6200	43.7450	43.5100	43.5100	-0.685%	240,844	-0.529%
2026-05-14	44.0300	44.0300	43.8100	43.8100	-0.250%	271,164	-1.210%
2026-05-13	43.8400	43.9200	43.7600	43.9200	+0.160%	168,272	-1.457%
2026-05-12	43.9000	43.9000	43.8200	43.8500	-0.318%	154,402	-1.300%
2026-05-11	43.9900	44.0300	43.9500	43.9900	-0.227%	286,956	-1.614%
2026-05-08	44.1200	44.1200	44.0100	44.0900	+0.387%	163,400	-1.837%
2026-05-07	44.0478	44.1300	43.9100	43.9200	-0.363%	262,531	-1.457%
2026-05-06	43.9800	44.0900	43.9750	44.0800	+0.433%	144,863	-1.815%
2026-05-05	43.7800	43.9000	43.7800	43.8900	+0.251%	273,122	-1.390%
2026-05-04	43.7500	43.9800	43.6950	43.7800	-0.319%	245,511	-1.142%
2026-05-01	43.7500	44.0350	43.7500	43.9200	+0.023%	46,756	-1.457%
2026-04-30	43.9482	43.9600	43.8700	43.9100	+0.137%	212,128	-1.435%
2026-04-29	44.0800	44.0800	43.7500	43.8500	-0.668%	196,379	-1.300%
2026-04-28	44.1250	44.1700	44.0800	44.1450	-0.124%	368,933	-1.959%
2026-04-27	44.2100	44.2540	44.1500	44.2000	-0.045%	310,929	-2.081%
2026-04-24	44.2300	44.2700	44.0800	44.2200	+0.045%	103,782	-2.126%
2026-04-23	44.2400	44.3600	44.1250	44.2000	-0.102%	300,968	-2.081%
2026-04-22	44.1100	44.3000	44.0500	44.2450	+0.215%	331,945	-2.181%
2026-04-21	44.2900	44.2900	44.1500	44.1500	-0.496%	443,007	-1.971%
2026-04-20	44.3500	44.5043	44.1301	44.3700	+0.056%	205,160	-2.457%
2026-04-17	44.2700	44.4200	44.2150	44.3450	+0.283%	425,668	-2.402%
2026-04-16	44.2000	44.2535	44.1500	44.2200	+0.068%	368,743	-2.126%
2026-04-15	44.1900	44.3000	44.1400	44.1900	-0.113%	424,967	-2.059%
2026-04-14	44.0100	44.2800	44.0100	44.2400	+0.215%	181,694	-2.170%
2026-04-13	44.0600	44.1700	44.0200	44.1450	+0.216%	167,005	-1.959%
2026-04-10	44.0500	44.1600	43.9300	44.0500	-0.113%	159,372	-1.748%
2026-04-09	43.9300	44.2100	43.9300	44.1000	-0.045%	196,085	-1.859%
2026-04-08	44.0000	44.2300	44.0000	44.1200	+0.182%	206,819	-1.904%
2026-04-07	44.0500	44.0500	43.8100	44.0400	+0.228%	131,258	-1.726%
2026-04-06	44.0200	44.1200	43.8100	43.9400	-0.136%	300,205	-1.502%
2026-04-02	43.9600	44.0300	43.9400	44.0000	+0.171%	68,999	-1.636%
2026-04-01	43.9750	44.0500	43.8800	43.9250	+0.194%	64,012	-1.468%
2026-03-31	43.9100	44.0199	43.7500	43.8400	-0.114%	110,191	-1.277%
2026-03-30	43.8500	43.9700	43.7750	43.8900	+0.114%	345,507	-1.390%
2026-03-27	43.6500	43.8400	43.6304	43.8400	+0.366%	104,735	-1.277%
2026-03-26	43.8500	43.9500	43.6800	43.6800	-0.795%	225,986	-0.916%
2026-03-25	44.2000	44.2000	43.8601	44.0300	+0.410%	171,843	-1.703%
2026-03-24	43.8500	43.9190	43.6900	43.8500	-0.318%	145,351	-1.300%
2026-03-23	43.8900	44.0300	43.7250	43.9900	+0.606%	115,957	-1.614%
2026-03-20	44.1000	44.1000	43.7100	43.7250	-0.850%	122,398	-1.018%
2026-03-19	44.0800	44.1700	43.9600	44.1000	+0.114%	210,924	-1.859%
2026-03-18	44.2500	44.2600	44.0500	44.0500	-0.609%	63,014	-1.748%
2026-03-17	44.3150	44.3364	44.2200	44.3200	+0.192%	202,600	-2.347%
2026-03-16	44.2200	44.2900	44.1400	44.2350	+0.454%	146,184	-2.159%
2026-03-13	44.0700	44.1150	43.9800	44.0350	-0.181%	76,024	-1.715%
2026-03-12	44.2000	44.2191	44.0100	44.1150	-0.170%	241,392	-1.893%
2026-03-11	44.2300	44.3300	44.1550	44.1900	-0.518%	133,769	-2.059%
2026-03-10	44.4500	44.4800	44.3100	44.4200	-0.067%	85,873	-2.566%
2026-03-09	44.2800	44.4700	44.1700	44.4500	+0.225%	156,235	-2.632%
2026-03-06	44.4000	44.5300	44.2650	44.3500	0.000%	270,529	-2.413%
2026-03-05	44.3100	44.7700	44.2400	44.3500	-0.247%	233,727	-2.413%
2026-03-04	44.4400	44.5500	44.4000	44.4600	+0.135%	286,600	-2.654%
2026-03-03	44.4100	44.6200	44.3900	44.4000	-0.404%	57,546	-2.523%
2026-03-02	44.5700	44.6300	44.4600	44.5800	-0.447%	124,907	-2.916%
2026-02-27	44.8300	44.8300	44.6400	44.7800	+0.426%	197,126	-3.350%
2026-02-26	44.5200	44.6700	44.5100	44.5900	-0.134%	383,356	-2.938%
2026-02-25	44.6200	44.7600	44.6200	44.6500	-0.268%	91,932	-3.068%
2026-02-24	44.8200	44.8200	44.6500	44.7700	+0.078%	188,278	-3.328%
2026-02-23	44.6300	44.7800	44.6300	44.7350	+0.258%	177,097	-3.252%
2026-02-20	44.6200	44.6788	44.5100	44.6200	-0.045%	164,655	-3.003%
2026-02-19	44.6300	44.6900	44.4800	44.6400	+0.022%	211,272	-3.047%
2026-02-18	44.6700	44.6900	44.5500	44.6300	-0.090%	204,621	-3.025%
2026-02-17	44.6390	44.7482	44.5900	44.6700	-0.268%	172,770	-3.112%
2026-02-13	44.6800	44.7900	44.6000	44.7900	+0.539%	144,225	-3.371%
2026-02-12	44.3700	44.6100	44.3700	44.5500	+0.338%	240,819	-2.851%
2026-02-11	44.2300	44.4200	44.2300	44.4000	-0.112%	252,529	-2.523%
2026-02-10	44.4400	44.4644	44.3400	44.4500	+0.407%	137,435	-2.632%
2026-02-09	44.1300	44.3599	44.1300	44.2700	-0.113%	150,933	-2.236%
2026-02-06	44.3400	44.3600	44.1800	44.3200	-0.045%	156,599	-2.347%
2026-02-05	44.2700	44.3400	44.1400	44.3400	+0.590%	128,612	-2.391%
2026-02-04	44.2347	44.2800	44.0800	44.0800	-0.294%	235,421	-1.815%
2026-02-03	44.0600	44.2100	44.0600	44.2100	+0.227%	92,600	-2.104%
2026-02-02	44.1900	44.1900	44.0600	44.1100	-0.226%	148,518	-1.882%
2026-01-30	44.2500	44.2900	44.1200	44.2100	0.000%	197,299	-2.104%
2026-01-29	44.1610	44.2600	44.1300	44.2100	-0.271%	240,766	-2.104%
2026-01-28	44.3182	44.3600	44.2600	44.3300	-0.090%	426,726	-2.369%
2026-01-27	44.3300	44.3900	44.2700	44.3700	+0.113%	198,510	-2.457%
2026-01-26	44.2800	44.3500	44.2700	44.3200	+0.203%	242,842	-2.347%
2026-01-23	44.2300	44.2700	44.1894	44.2300	+0.023%	175,223	-2.148%
2026-01-22	44.2100	44.2700	44.1350	44.2200	-0.090%	304,841	-2.126%
2026-01-21	44.1200	44.2600	44.0850	44.2600	+0.340%	243,019	-2.214%
2026-01-20	44.1300	44.2999	44.0600	44.1100	-0.249%	179,981	-1.882%
2026-01-16	44.3000	44.3400	44.2000	44.2200	-0.068%	284,485	-2.126%
2026-01-15	44.5350	44.5350	44.1200	44.2500	-0.169%	1,162,185	-2.192%
2026-01-14	44.2768	44.3750	44.2600	44.3250	+0.079%	234,830	-2.358%
2026-01-13	44.5184	44.5184	44.2700	44.2900	-0.135%	235,480	-2.280%
2026-01-12	44.3500	44.3800	44.2000	44.3500	-0.023%	167,142	-2.413%
2026-01-09	44.2300	44.3600	44.1600	44.3600	+0.317%	240,413	-2.435%
2026-01-08	44.2600	44.2600	44.0600	44.2200	-0.068%	296,306	-2.126%
2026-01-07	44.2700	44.2829	44.0800	44.2500	+0.136%	130,524	-2.192%
2026-01-06	44.1000	44.2800	44.0500	44.1900	+0.068%	194,292	-2.059%
2026-01-05	44.0500	44.2100	44.0500	44.1600	+0.159%	139,512	-1.993%
2026-01-02	44.1100	44.1600	44.0400	44.0900	-0.091%	96,971	-1.837%
2025-12-31	44.1400	44.2300	44.1200	44.1300	-0.249%	82,420	-1.926%
2025-12-30	44.3700	44.3700	44.1396	44.2400	-0.918%	112,502	-2.170%
2025-12-29	44.6385	44.6750	44.5000	44.6500	+0.022%	242,952	-3.068%
2025-12-26	44.6150	44.6400	44.5172	44.6400	+0.090%	174,948	-3.047%
2025-12-24	44.4950	44.6000	44.4222	44.6000	+0.405%	128,820	-2.960%
2025-12-23	44.3500	44.5057	44.3500	44.4200	-0.225%	156,263	-2.566%
2025-12-22	44.4500	44.5200	44.3602	44.5200	+0.180%	291,114	-2.785%
2025-12-19	44.4100	44.5050	44.4100	44.4400	-0.157%	214,026	-2.610%
2025-12-18	44.6500	44.6500	44.4600	44.5100	+0.180%	190,847	-2.763%
2025-12-17	44.2558	44.4300	44.2558	44.4300	+0.049%	173,798	-2.588%
2025-12-16	44.2200	44.4400	44.2200	44.4082	+0.131%	153,046	-2.541%
2025-12-15	44.2300	44.4300	44.2300	44.3500	+0.192%	216,529	-2.413%
2025-12-12	44.3055	44.3500	44.2500	44.2650	-0.259%	162,169	-2.225%
2025-12-11	44.3900	44.5053	44.3600	44.3800	+0.045%	259,585	-2.479%
2025-12-10	44.1400	44.3600	44.1200	44.3600	+0.283%	244,449	-2.435%
2025-12-09	44.3000	44.3200	44.1900	44.2350	-0.034%	173,653	-2.159%
2025-12-08	44.3300	44.3450	44.1800	44.2500	-0.135%	173,746	-2.192%
2025-12-05	44.3613	44.4050	44.2900	44.3100	-0.191%	210,405	-2.325%
2025-12-04	44.6844	44.6844	44.3000	44.3950	-0.157%	236,518	-2.512%
2025-12-03	44.4500	44.6000	44.3900	44.4650	+0.214%	302,949	-2.665%
2025-12-02	44.3700	44.4500	44.3700	44.3700	-0.124%	131,893	-2.457%
2025-12-01	44.4400	44.4400	44.3300	44.4250	-0.213%	455,254	-2.577%
2025-11-28	44.5550	44.5553	44.3800	44.5200	-0.157%	67,747	-2.785%
2025-11-26	44.4800	44.6200	44.4621	44.5900	-0.179%	178,283	-2.938%
2025-11-25	44.6498	44.7400	44.5900	44.6700	+0.292%	243,793	-3.112%
2025-11-24	44.6500	44.6500	44.5300	44.5400	+0.270%	188,769	-2.829%
2025-11-21	44.5100	44.5900	44.4200	44.4200	+0.023%	200,362	-2.566%
2025-11-20	44.4600	44.5100	44.3600	44.4100	+0.023%	478,169	-2.544%
2025-11-19	44.5200	44.9300	44.3500	44.4000	+0.034%	391,351	-2.523%
2025-11-18	44.3410	44.4591	44.3200	44.3850	+0.101%	243,490	-2.490%
2025-11-17	44.3900	44.4000	44.3400	44.3400	-0.113%	177,936	-2.391%
2025-11-14	44.4100	44.5425	44.3100	44.3900	+0.045%	221,060	-2.501%
2025-11-13	44.3400	44.4550	44.3400	44.3700	-0.247%	382,448	-2.457%
2025-11-12	44.5174	44.5397	44.3800	44.4800	-0.112%	237,673	-2.698%
2025-11-11	44.4900	44.5551	44.3800	44.5300	+0.225%	116,498	-2.807%
2025-11-10	44.3600	44.4650	44.3600	44.4300	0.000%	114,081	-2.588%
2025-11-07	44.4900	44.5200	44.3811	44.4300	-0.112%	207,480	-2.588%
2025-11-06	44.3900	44.4900	44.3400	44.4800	+0.406%	146,764	-2.698%
2025-11-05	44.3300	44.3900	44.2400	44.3000	-0.135%	365,811	-2.302%
2025-11-04	44.4100	44.4700	44.3600	44.3600	+0.068%	267,029	-2.435%
2025-11-03	44.3600	44.3900	44.2700	44.3300	-0.113%	269,923	-2.369%
2025-10-31	44.3600	44.4500	44.3150	44.3800	+0.158%	256,470	-2.479%
2025-10-30	44.2900	44.4400	44.2800	44.3100	-0.405%	339,384	-2.325%
2025-10-29	44.8200	44.8800	44.4100	44.4900	-1.023%	616,485	-2.720%
2025-10-28	44.7700	44.9500	44.6900	44.9500	+0.178%	208,641	-3.715%
2025-10-27	44.6950	44.8700	44.6750	44.8700	+0.045%	176,277	-3.544%
2025-10-24	44.8600	44.8600	44.6500	44.8500	+0.380%	189,677	-3.501%
2025-10-23	44.7300	44.7800	44.6500	44.6800	-0.379%	209,818	-3.133%
2025-10-22	44.8400	44.8500	44.6900	44.8500	-0.022%	124,024	-3.501%
2025-10-21	44.9100	44.9100	44.7500	44.8600	+0.246%	244,481	-3.522%
2025-10-20	44.7000	44.7800	44.6700	44.7500	+0.157%	33,150	-3.285%
2025-10-17	44.8200	44.8200	44.6000	44.6800	-0.201%	163,518	-3.133%
2025-10-16	44.6000	44.7700	44.5100	44.7700	+0.359%	296,871	-3.328%
2025-10-15	44.8900	44.8900	44.5050	44.6100	-0.845%	290,512	-2.981%
2025-10-14	44.3800	44.9900	44.3800	44.9900	+1.090%	150,617	-3.801%
2025-10-13	44.4101	44.5500	44.4101	44.5050	+0.417%	38,101	-2.752%
2025-10-10	44.4100	44.4700	44.3200	44.3200	+0.090%	290,412	-2.347%
2025-10-09	44.3300	44.3300	44.2000	44.2800	-0.203%	288,374	-2.258%
2025-10-08	44.3100	44.3900	44.2900	44.3700	-0.023%	265,519	-2.457%
2025-10-07	44.2000	44.3800	44.1200	44.3800	+0.181%	129,741	-2.479%
2025-10-06	44.3800	44.3900	44.2250	44.3000	-0.293%	221,085	-2.302%
2025-10-03	44.3500	44.4300	44.2700	44.4300	+0.113%	318,589	-2.588%
2025-10-02	44.4050	44.4050	44.2600	44.3800	+0.135%	86,224	-2.479%
2025-10-01	44.2400	44.3200	44.2300	44.3200	+0.499%	86,374	-2.347%
2025-09-30	44.1600	44.2990	44.0575	44.1000	-0.204%	137,071	-1.859%
2025-09-29	44.0800	44.2190	44.0800	44.1900	-0.181%	155,452	-2.059%
2025-09-26	44.2500	44.3050	44.2000	44.2700	-0.045%	221,745	-2.236%
2025-09-25	44.2500	44.3600	44.1800	44.2900	+0.090%	148,651	-2.280%
2025-09-24	44.2500	44.3318	44.2500	44.2500	-0.135%	240,591	-2.192%
2025-09-23	44.2400	44.3800	44.2400	44.3100	+0.090%	152,400	-2.325%
2025-09-22	44.2400	44.3000	44.2102	44.2700	+0.045%	178,694	-2.236%
2025-09-19	44.3300	44.3400	44.2350	44.2500	-0.180%	239,965	-2.192%
2025-09-18	44.3500	44.5100	44.2209	44.3300	-0.248%	136,409	-2.369%
2025-09-17	44.6300	44.6799	44.4000	44.4400	-0.022%	191,742	-2.610%
2025-09-16	44.5050	44.6000	44.4500	44.4500	-0.224%	221,418	-2.632%
2025-09-15	44.3600	44.6100	44.3600	44.5500	+0.180%	202,297	-2.851%
2025-09-12	45.6000	45.6000	44.3000	44.4700	+0.225%	158,732	-2.676%
2025-09-11	44.4400	44.4900	44.3550	44.3700	-0.068%	249,464	-2.457%
2025-09-10	44.2600	44.4000	44.2407	44.4000	+0.430%	300,481	-2.523%
2025-09-09	44.3000	44.3400	44.1099	44.2100	-0.316%	133,866	-2.104%
2025-09-08	44.3600	44.3600	44.2050	44.3500	+0.658%	186,559	-2.413%
2025-09-05	43.9100	44.2200	43.9100	44.0600	+0.182%	122,486	-1.770%
2025-09-04	43.8400	43.9800	43.8090	43.9800	+0.480%	208,437	-1.592%
2025-09-03	43.6500	43.8800	43.6500	43.7700	+0.160%	116,060	-1.119%
2025-09-02	43.6500	43.7900	43.6100	43.7000	+0.046%	204,374	-0.961%
2025-08-29	43.7200	43.8120	43.6800	43.6800	-0.319%	61,625	-0.916%
2025-08-28	43.6200	43.9000	43.6200	43.8200	-0.500%	157,065	-1.232%
2025-08-27	43.9200	44.0400	43.6933	44.0400	+0.410%	208,592	-1.726%
2025-08-26	43.6500	43.9200	43.6250	43.8600	+0.320%	273,078	-1.322%
2025-08-25	43.5300	43.7500	43.5300	43.7200	-0.069%	313,062	-1.006%
2025-08-22	43.6100	43.8100	43.5900	43.7500	+0.714%	149,955	-1.074%
2025-08-21	43.5100	43.5350	43.4300	43.4400	-0.504%	182,661	-0.368%
2025-08-20	43.5700	43.7200	43.5000	43.6600	+0.138%	158,891	-0.870%
2025-08-19	43.5000	43.6400	43.4722	43.6000	+0.138%	140,741	-0.734%
2025-08-18	43.5200	43.6700	43.4400	43.5400	+0.138%	197,623	-0.597%
2025-08-15	43.5500	43.7300	43.4600	43.4800	-0.458%	481,795	-0.460%
2025-08-14	43.7400	43.7400	43.6000	43.6800	-0.251%	162,145	-0.916%
2025-08-13	43.8500	43.8500	43.6600	43.7900	+0.482%	286,299	-1.165%
2025-08-12	43.4400	43.6400	43.4310	43.5800	+0.357%	232,905	-0.688%
2025-08-11	43.5705	43.6300	43.2900	43.4250	-0.207%	231,380	-0.334%
2025-08-08	43.5500	43.5500	43.4701	43.5150	-0.332%	368,028	-0.540%
2025-08-07	43.5600	43.7200	43.5600	43.6600	-0.046%	155,884	-0.870%
2025-08-06	43.5704	43.7000	43.5687	43.6800	+0.046%	97,773	-0.916%
2025-08-05	43.7800	43.7800	43.5500	43.6600	-0.114%	142,585	-0.870%
2025-08-04	43.6300	43.7500	43.5950	43.7100	+0.115%	236,765	-0.984%
2025-08-01	43.3300	43.6700	43.3300	43.6600	+1.018%	343,956	-0.870%
2025-07-31	43.3050	43.3200	43.2050	43.2200	+0.069%	219,808	+0.139%
2025-07-30	43.2300	43.3150	43.1900	43.1900	-0.690%	112,094	+0.208%
2025-07-29	43.3300	43.5000	43.3300	43.4900	+0.485%	154,018	-0.483%
2025-07-28	43.2600	43.2940	43.2000	43.2800	-0.115%	205,715	0.000%
2025-07-25	43.2900	43.3694	43.2100	43.3300	+0.116%	89,483	-0.115%
2025-07-24	43.2300	43.3000	43.2001	43.2800	+0.093%	254,617	0.000%
2025-07-23	43.2900	43.3488	43.2300	43.2400	-0.185%	194,989	+0.093%
2025-07-22	43.3675	43.4500	43.3200	43.3200	+0.208%	384,578	-0.092%
2025-07-21	43.4900	43.4900	43.2300	43.2300	+0.255%	201,328	+0.116%
2025-07-18	43.1000	43.2400	43.1000	43.1200	+0.163%	141,621	+0.371%
2025-07-17	43.1600	43.1832	43.0500	43.0500	-0.173%	114,412	+0.534%
2025-07-16	43.0238	43.2100	43.0000	43.1244	+0.289%	162,832	+0.361%
2025-07-15	43.2500	43.2500	43.0000	43.0000	-0.301%	129,536	+0.651%
2025-07-14	43.0400	43.3000	43.0400	43.1300	0.000%	143,266	+0.348%
2025-07-11	43.4800	43.4800	43.1150	43.1300	-0.553%	258,894	+0.348%
2025-07-10	43.7200	43.7200	43.2400	43.3700	-0.823%	150,183	-0.208%
2025-07-09	43.3400	43.7300	43.2200	43.7300	+1.227%	1,304,995	-1.029%
2025-07-08	43.1000	43.2900	43.1000	43.2000	-0.139%	2,182,885	+0.185%
2025-07-07	43.3200	43.3334	43.1400	43.2600	-0.069%	167,139	+0.046%
2025-07-03	43.3000	43.4900	43.2900	43.2900	-0.528%	176,120	-0.023%
2025-07-02	43.3800	43.5200	43.3504	43.5200	+0.023%	220,929	-0.551%
2025-07-01	43.3500	43.6800	43.3000	43.5100	-0.115%	95,152	-0.529%
2025-06-30	43.2800	43.7550	43.2800	43.5600	+0.484%	222,257	-0.643%
2025-06-27	43.3500	43.5300	43.2800	43.3500	-0.733%	180,807	-0.161%
2025-06-26	43.5000	43.6900	43.3700	43.6700	+1.558%	128,157	-0.893%
2025-06-25	43.4668	43.4800	43.0000	43.0000	-1.081%	149,964	+0.651%
2025-06-24	43.2000	43.4700	43.2000	43.4700	+0.509%	130,989	-0.437%
2025-06-23	43.3500	43.4500	43.2500	43.2500	+0.278%	141,581	+0.069%
2025-06-20	43.1100	43.2800	43.0501	43.1300	+0.023%	118,643	+0.348%
2025-06-18	43.1900	43.2600	43.1000	43.1200	-0.070%	113,112	+0.371%
2025-06-17	43.0800	43.1800	42.9900	43.1500	+0.232%	152,979	+0.301%
2025-06-16	42.9600	43.1200	42.8700	43.0500	-0.162%	372,365	+0.534%
2025-06-13	43.1200	43.1600	42.8850	43.1200	-0.370%	193,854	+0.371%
2025-06-12	43.1900	43.2900	43.1315	43.2800	+0.534%	487,032	0.000%
2025-06-11	42.9900	43.2300	42.9750	43.0500	+0.514%	71,473	+0.534%
2025-06-10	42.8900	42.9900	42.8300	42.8300	+0.234%	105,294	+1.051%
2025-06-09	42.7100	42.8898	42.7100	42.7300	+0.117%	250,720	+1.287%
2025-06-06	42.9900	42.9900	42.6350	42.6800	-0.767%	428,141	+1.406%
2025-06-05	43.1450	43.1600	42.9300	43.0100	-0.046%	143,948	+0.628%
2025-06-04	42.7800	43.2200	42.7800	43.0300	+0.561%	272,167	+0.581%
2025-06-03	42.7800	42.9700	42.7800	42.7900	0.000%	643,710	+1.145%
2025-06-02	42.7800	42.9800	42.7800	42.7900	-0.465%	798,659	+1.145%
2025-05-30	42.6700	43.0100	42.6700	42.9900	+0.491%	408,470	+0.675%
2025-05-29	42.8700	42.9200	42.7800	42.7800	-0.303%	806,096	+1.169%
2025-05-28	43.0655	43.0655	42.6800	42.9100	+0.140%	487,792	+0.862%
2025-05-27	42.7400	42.9400	42.7400	42.8500	+0.445%	694,584	+1.004%
2025-05-23	42.6400	42.8100	42.5400	42.6600	+0.070%	489,999	+1.453%
2025-05-22	42.5100	42.7300	42.4700	42.6300	+0.519%	308,929	+1.525%
2025-05-21	44.0000	44.0000	42.4100	42.4100	-0.865%	2,466,031	+2.051%
2025-05-20	42.6500	42.8900	42.6500	42.7800	-0.349%	431,553	+1.169%
2025-05-19	42.6500	42.9300	42.6500	42.9300	-0.140%	237,833	+0.815%
2025-05-16	42.9600	43.0800	42.9200	42.9900	+0.070%	195,549	+0.675%
2025-05-15	42.8800	43.0400	42.7500	42.9600	+0.750%	332,569	+0.745%
2025-05-14	42.8300	42.8649	42.6400	42.6400	-0.397%	224,993	+1.501%
2025-05-13	43.0500	43.0500	42.7300	42.8100	+0.070%	388,348	+1.098%
2025-05-12	43.0000	43.0000	42.7300	42.7800	-0.488%	340,982	+1.169%
2025-05-09	43.0500	43.1900	42.9900	42.9900	+0.093%	348,186	+0.675%
2025-05-08	43.3800	43.3800	42.9250	42.9500	-0.487%	774,132	+0.768%
2025-05-07	43.2600	43.3800	43.1600	43.1600	-0.116%	369,450	+0.278%
2025-05-06	43.0000	43.2400	42.9800	43.2100	+0.209%	266,797	+0.162%
2025-05-05	43.1200	43.1700	42.9007	43.1200	-0.046%	356,473	+0.371%
2025-05-02	43.3400	43.3900	43.0000	43.1400	-0.691%	171,809	+0.325%
2025-05-01	43.5300	43.6200	43.1710	43.4400	-0.207%	556,927	-0.368%
2025-04-30	43.2700	43.5400	43.2700	43.5300	+0.184%	233,494	-0.574%
2025-04-29	43.4600	43.5800	43.2000	43.4500	-0.344%	3,788,315	-0.391%
2025-04-28	43.3500	43.6000	43.3100	43.6000	+0.391%	2,128,834	-0.734%
2025-04-25	43.2700	43.4300	43.2450	43.4300	+0.277%	186,418	-0.345%
2025-04-24	43.0900	43.3300	42.9901	43.3100	+0.511%	482,020	-0.069%
2025-04-23	43.1400	43.1885	42.8300	43.0900	+0.961%	105,124	+0.441%
2025-04-22	42.7200	42.9600	42.6800	42.6800	-0.210%	241,178	+1.406%
2025-04-21	42.9100	43.0300	42.6800	42.7700	-0.697%	252,306	+1.192%
2025-04-17	43.0900	43.2100	42.9101	43.0700	-0.439%	205,341	+0.488%
2025-04-16	43.0700	43.3100	42.9358	43.2600	+0.496%	152,886	+0.046%
2025-04-15	42.8500	43.1200	42.8500	43.0465	-0.217%	242,238	+0.542%
2025-04-14	42.7800	43.1400	42.6901	43.1400	+0.677%	273,406	+0.325%
2025-04-11	42.5150	42.9100	41.9800	42.8500	+0.540%	276,536	+1.004%
2025-04-10	43.0800	43.2200	42.5700	42.6200	-0.745%	364,086	+1.549%
2025-04-09	42.7100	43.0100	42.5500	42.9400	-0.047%	295,243	+0.792%
2025-04-08	43.2501	43.3847	42.9600	42.9600	-1.037%	202,087	+0.745%
2025-04-07	43.9800	44.1082	43.2600	43.4100	-2.142%	226,417	-0.299%
2025-04-04	44.1700	44.3600	43.7000	44.3600	+0.841%	407,901	-2.435%
2025-04-03	44.1700	44.1700	43.6000	43.9900	+1.057%	628,024	-1.614%
2025-04-02	43.7500	43.7500	43.4550	43.5300	-0.639%	519,729	-0.574%
2025-04-01	43.5500	43.8800	43.5070	43.8100	+0.666%	89,615	-1.210%
2025-03-31	43.6700	43.6700	43.3250	43.5200	+0.069%	482,858	-0.551%
2025-03-28	43.3000	43.5400	43.2700	43.4900	+0.578%	1,047,322	-0.483%
2025-03-27	43.3900	43.3900	43.1419	43.2400	-0.346%	797,722	+0.093%
2025-03-26	43.3500	43.4400	43.2100	43.3900	+0.138%	596,339	-0.254%
2025-03-25	43.3100	43.4800	43.3100	43.3300	+0.231%	5,617,441	-0.115%
2025-03-24	43.5400	43.5400	43.1900	43.2300	-0.483%	5,292,655	+0.116%
2025-03-21	43.4600	43.5700	43.4000	43.4400	-0.115%	7,148,367	-0.368%
2025-03-20	43.6900	43.6900	43.4200	43.4900	+0.300%	1,013,696	-0.483%
2025-03-19	43.2500	43.5200	43.1900	43.3600	-0.092%	1,053,778	-0.185%
2025-03-18	43.1600	43.5200	43.1600	43.4000	+0.300%	543,022	-0.276%
2025-03-17	43.3800	43.4900	43.2412	43.2700	-0.092%	894,699	+0.023%
2025-03-14	43.4400	43.4400	43.2400	43.3100	-0.299%	438,722	-0.069%
2025-03-13	43.2500	43.5900	43.1547	43.4400	+0.115%	801,978	-0.368%
2025-03-12	43.3900	43.3900	43.1500	43.3900	+0.254%	1,366,997	-0.254%
2025-03-11	43.4300	43.5500	43.2350	43.2800	-0.483%	5,509,892	0.000%
2025-03-10	43.3100	44.1200	43.3100	43.4900	+0.648%	584,552	-0.483%
2025-03-07	43.4600	43.5600	43.2000	43.2100	-0.323%	4,868,543	+0.162%
2025-03-06	43.2100	43.4600	43.1700	43.3500	+0.115%	493,355	-0.161%
2025-03-05	43.3700	43.5700	43.2700	43.3000	-0.483%	422,815	-0.046%
2025-03-04	44.1000	44.1000	43.4001	43.5100	-0.617%	503,289	-0.529%
2025-03-03	43.3400	43.7900	43.3400	43.7800	+0.667%	516,138	-1.142%
2025-02-28	43.4900	43.6200	43.4001	43.4900	0.000%	487,630	-0.483%
2025-02-27	43.6900	43.6900	43.2000	43.4900	+0.069%	192,959	-0.483%
2025-02-26	43.3600	43.5100	43.1600	43.4600	+0.092%	164,564	-0.414%
2025-02-25	43.1000	43.4200	43.1000	43.4200	+0.626%	287,479	-0.322%
2025-02-24	42.9500	43.2100	42.9100	43.1500	+0.349%	274,896	+0.301%
2025-02-21	42.9200	43.1900	42.8400	43.0000	+0.303%	128,769	+0.651%
2025-02-20	42.7400	42.9100	42.7400	42.8700	+0.234%	192,672	+0.956%
2025-02-19	42.5300	42.8100	42.5300	42.7700	+0.070%	206,929	+1.192%

.dark-mode .GTygC5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GTygC5{ color: #333333; background-color: white; border: 2px solid #333333; }FSECFidelity Investment Grade Securitized ETFstock NYSE ETF

FSEC
Fidelity Investment Grade Securitized ETF
stock NYSE ETF