Dark

FSYD
Fidelity Sustainable High Yield ETF
stock NYSE ETF

At Close

Aug 10, 2026 3:55:21 PM EDT

48.28USD-0.371%(-0.18)16,126

48.26Bid 48.30Ask 0.04Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

48.42USD+0.155%(+0.08)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

48.28USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	48.3800	48.3800	48.2700	48.2800	-0.371%	16,126	0.000%
2026-08-07	48.4600	48.4600	48.3900	48.4600	+0.238%	13,847	-0.371%
2026-08-06	48.3800	48.3800	48.3010	48.3450	-0.093%	20,498	-0.134%
2026-08-05	48.4200	48.5000	48.3400	48.3900	-0.052%	21,363	-0.227%
2026-08-04	48.3200	48.4500	48.3200	48.4150	+0.404%	21,532	-0.279%
2026-08-03	48.1300	48.2499	48.0201	48.2200	+0.229%	69,840	+0.124%
2026-07-31	48.1200	48.1900	48.0150	48.1100	-0.089%	50,456	+0.353%
2026-07-30	48.0750	48.1600	48.0750	48.1530	-0.201%	12,469	+0.264%
2026-07-29	48.3800	48.3800	48.2500	48.2500	-0.207%	16,255	+0.062%
2026-07-28	48.4700	48.4700	48.3000	48.3500	+0.062%	10,860	-0.145%
2026-07-27	48.3100	48.3900	48.2700	48.3200	+0.010%	38,562	-0.083%
2026-07-24	48.3200	48.4000	48.2500	48.3150	-0.155%	22,254	-0.072%
2026-07-23	48.4400	48.4700	48.2700	48.3900	-0.227%	43,097	-0.227%
2026-07-22	48.5000	48.5450	48.5000	48.5000	-0.103%	21,786	-0.454%
2026-07-21	48.5500	48.6300	48.5300	48.5500	-0.062%	20,144	-0.556%
2026-07-20	48.5700	48.6700	48.5450	48.5800	0.000%	18,361	-0.618%
2026-07-17	48.5500	48.6500	48.5000	48.5800	0.000%	19,031	-0.618%
2026-07-16	48.5200	48.6200	48.5200	48.5800	-0.226%	15,857	-0.618%
2026-07-15	48.6000	48.6900	48.5800	48.6900	+0.268%	14,878	-0.842%
2026-07-14	48.5900	48.5900	48.5300	48.5600	+0.103%	24,329	-0.577%
2026-07-13	48.5700	48.5800	48.5000	48.5100	-0.206%	27,324	-0.474%
2026-07-10	48.6300	48.6300	48.6050	48.6100	-0.111%	12,703	-0.679%
2026-07-09	48.5500	48.6900	48.5500	48.6640	+0.233%	24,244	-0.789%
2026-07-08	48.6500	48.6500	48.5020	48.5509	-0.224%	20,717	-0.558%
2026-07-07	48.6700	48.7200	48.6000	48.6600	-0.082%	21,746	-0.781%
2026-07-06	48.6500	48.7700	48.6500	48.7000	+0.159%	35,334	-0.862%
2026-07-02	48.6500	48.6600	48.5800	48.6226	+0.067%	18,982	-0.705%
2026-07-01	48.5600	48.6000	48.5320	48.5900	-0.164%	38,458	-0.638%
2026-06-30	48.6100	48.6800	48.5600	48.6700	+0.132%	28,413	-0.801%
2026-06-29	48.6000	48.6300	48.5002	48.6060	-0.357%	22,406	-0.671%
2026-06-26	48.7600	48.8400	48.7400	48.7800	-0.194%	38,449	-1.025%
2026-06-25	48.8000	48.9100	48.7550	48.8750	+0.164%	42,501	-1.217%
2026-06-24	48.8300	48.8400	48.7900	48.7950	-0.018%	10,057	-1.055%
2026-06-23	48.8100	48.9900	48.7900	48.8040	-0.115%	43,406	-1.074%
2026-06-22	48.9200	48.9800	48.8600	48.8600	-0.122%	44,478	-1.187%
2026-06-18	48.8950	48.9500	48.8650	48.9198	+0.184%	29,556	-1.308%
2026-06-17	48.9500	48.9600	48.8000	48.8300	-0.327%	31,448	-1.126%
2026-06-16	48.9700	49.0500	48.9300	48.9900	+0.020%	24,308	-1.449%
2026-06-15	49.0100	49.0400	48.9300	48.9800	+0.225%	34,774	-1.429%
2026-06-12	48.8100	48.8900	48.7800	48.8700	+0.185%	32,053	-1.207%
2026-06-11	48.5950	48.8250	48.5601	48.7800	+0.412%	17,896	-1.025%
2026-06-10	48.5600	48.6800	48.5001	48.5800	-0.214%	18,923	-0.618%
2026-06-09	48.8000	48.8000	48.5550	48.6843	+0.050%	19,176	-0.830%
2026-06-08	48.8500	48.8500	48.6400	48.6600	+0.082%	30,811	-0.781%
2026-06-05	48.7500	48.7500	48.5950	48.6200	-0.389%	29,834	-0.699%
2026-06-04	48.7800	48.8550	48.7500	48.8100	+0.062%	18,453	-1.086%
2026-06-03	48.8900	48.8900	48.7800	48.7800	-0.266%	29,224	-1.025%
2026-06-02	48.9300	48.9800	48.8200	48.9100	+0.123%	47,174	-1.288%
2026-06-01	48.7700	48.8600	48.6300	48.8500	-0.102%	26,630	-1.167%
2026-05-29	48.8400	48.9200	48.7700	48.9000	+0.246%	35,963	-1.268%
2026-05-28	48.7300	48.9000	48.6500	48.7800	-0.469%	21,325	-1.025%
2026-05-27	49.0000	49.0150	48.9600	49.0100	+0.020%	18,729	-1.489%
2026-05-26	48.9900	49.0000	48.8500	49.0000	+0.369%	24,787	-1.469%
2026-05-22	48.8000	48.8650	48.7850	48.8200	+0.111%	23,145	-1.106%
2026-05-21	48.7500	48.8000	48.6400	48.7659	+0.012%	11,966	-0.996%
2026-05-20	48.5400	48.7700	48.5150	48.7600	+0.484%	32,418	-0.984%
2026-05-19	48.5000	48.5750	48.3800	48.5250	-0.072%	31,927	-0.505%
2026-05-18	48.7400	48.7400	48.4700	48.5600	-0.134%	30,286	-0.577%
2026-05-15	48.7500	48.7500	48.6200	48.6250	-0.512%	38,605	-0.710%
2026-05-14	48.9300	48.9300	48.8701	48.8750	+0.010%	22,887	-1.217%
2026-05-13	48.8000	48.9100	48.7600	48.8700	+0.116%	34,866	-1.207%
2026-05-12	48.7400	48.8700	48.7400	48.8136	-0.237%	24,329	-1.093%
2026-05-11	48.8400	48.9400	48.8400	48.9294	-0.032%	16,893	-1.327%
2026-05-08	48.8800	48.9450	48.8500	48.9450	+0.246%	31,227	-1.359%
2026-05-07	48.8700	48.9100	48.8100	48.8250	-0.265%	47,958	-1.116%
2026-05-06	48.8300	48.9800	48.8300	48.9549	+0.400%	32,675	-1.379%
2026-05-05	48.7100	48.8600	48.6600	48.7600	+0.206%	27,483	-0.984%
2026-05-04	48.8000	48.8000	48.6400	48.6600	-0.325%	25,140	-0.781%
2026-05-01	48.7800	48.8484	48.7650	48.8189	+0.111%	20,001	-1.104%
2026-04-30	48.6900	48.7700	48.5900	48.7650	+0.458%	18,298	-0.995%
2026-04-29	48.7300	48.7300	48.5000	48.5429	-0.953%	8,074	-0.542%
2026-04-28	49.0800	49.0999	48.9600	49.0100	-0.194%	15,436	-1.489%
2026-04-27	49.0600	49.1400	49.0450	49.1051	+0.155%	14,134	-1.680%
2026-04-24	49.0000	49.0800	48.9550	49.0290	+0.131%	18,434	-1.528%
2026-04-23	49.0000	49.1300	48.8700	48.9651	-0.082%	10,680	-1.399%
2026-04-22	49.0900	49.0900	48.9500	49.0051	+0.153%	15,773	-1.480%
2026-04-21	49.1100	49.1100	48.9215	48.9300	-0.275%	8,196	-1.328%
2026-04-20	49.1600	49.1600	49.0100	49.0650	-0.112%	12,527	-1.600%
2026-04-17	49.1000	49.1499	49.0400	49.1200	+0.470%	9,883	-1.710%
2026-04-16	48.9100	49.0400	48.8400	48.8900	-0.041%	16,550	-1.248%
2026-04-15	48.9100	48.9800	48.8600	48.9100	+0.205%	32,972	-1.288%
2026-04-14	48.7500	48.9389	48.7400	48.8100	+0.195%	11,631	-1.086%
2026-04-13	48.5500	48.7300	48.5200	48.7150	+0.299%	20,788	-0.893%
2026-04-10	48.7200	48.7500	48.5700	48.5700	-0.123%	19,112	-0.597%
2026-04-09	48.5000	48.6600	48.4550	48.6300	+0.165%	8,052	-0.720%
2026-04-08	48.7500	48.7500	48.4400	48.5500	+0.726%	9,941	-0.556%
2026-04-07	48.1500	48.2000	48.0100	48.2000	+0.042%	18,688	+0.166%
2026-04-06	48.0400	48.2395	48.0400	48.1800	+0.220%	9,742	+0.208%
2026-04-02	47.7991	48.2100	47.7700	48.0743	+0.238%	21,172	+0.428%
2026-04-01	47.9600	48.0000	47.9250	47.9600	+0.125%	9,127	+0.667%
2026-03-31	47.5400	47.9500	47.5400	47.9000	+1.252%	12,462	+0.793%
2026-03-30	47.4700	47.4700	47.2204	47.3075	-0.584%	13,803	+2.056%
2026-03-27	47.6500	47.7200	47.5126	47.5854	-0.233%	18,299	+1.460%
2026-03-26	47.8400	47.9996	47.6964	47.6964	-0.736%	11,951	+1.224%
2026-03-25	48.0600	48.1300	48.0501	48.0501	+0.387%	5,114	+0.478%
2026-03-24	48.0000	48.0050	47.8000	47.8647	-0.258%	20,535	+0.868%
2026-03-23	47.9300	48.1150	47.9000	47.9887	+0.584%	17,135	+0.607%
2026-03-20	48.0100	48.0400	47.7000	47.7100	-0.867%	18,728	+1.195%
2026-03-19	47.9800	48.1300	47.9300	48.1274	+0.172%	8,896	+0.317%
2026-03-18	48.2000	48.2100	48.0447	48.0447	-0.355%	7,567	+0.490%
2026-03-17	48.1200	48.2299	48.1100	48.2160	+0.371%	21,561	+0.133%
2026-03-16	48.0600	48.1500	48.0100	48.0380	+0.460%	22,409	+0.504%
2026-03-13	48.0000	48.0950	47.7900	47.8179	-0.265%	27,200	+0.966%
2026-03-12	48.2200	48.2499	47.8900	47.9450	-0.823%	51,658	+0.699%
2026-03-11	48.4500	48.4500	48.3200	48.3430	-0.244%	10,600	-0.130%
2026-03-10	48.4200	48.8000	48.4100	48.4614	-0.080%	50,191	-0.374%
2026-03-09	48.2500	48.5000	48.0500	48.5000	+0.452%	66,172	-0.454%
2026-03-06	48.3900	48.4081	48.0500	48.2816	-0.455%	33,989	-0.003%
2026-03-05	48.5600	48.6799	48.3600	48.5022	-0.396%	20,438	-0.458%
2026-03-04	48.6800	48.7100	48.5900	48.6950	+0.237%	19,272	-0.852%
2026-03-03	48.4500	48.6200	48.3500	48.5800	-0.324%	27,858	-0.618%
2026-03-02	48.5400	48.7950	48.5100	48.7379	-0.086%	31,735	-0.940%
2026-02-27	48.7700	48.8200	48.6950	48.7800	-0.082%	49,359	-1.025%
2026-02-26	48.9700	48.9700	48.7300	48.8200	-0.487%	33,369	-1.106%
2026-02-25	49.0200	49.1400	49.0000	49.0590	+0.101%	22,115	-1.588%
2026-02-24	48.9800	49.1300	48.9050	49.0095	+0.060%	19,628	-1.488%
2026-02-23	49.0100	49.0300	48.9500	48.9800	-0.234%	26,824	-1.429%
2026-02-20	49.0600	49.1600	48.9900	49.0950	+0.092%	25,560	-1.660%
2026-02-19	48.9600	49.0600	48.9600	49.0500	-0.061%	22,046	-1.570%
2026-02-18	49.0600	49.0800	48.9500	49.0800	+0.255%	43,582	-1.630%
2026-02-17	48.9500	48.9850	48.9000	48.9550	-0.061%	9,573	-1.379%
2026-02-13	48.9500	49.0300	48.9050	48.9850	+0.205%	18,022	-1.439%
2026-02-12	49.0200	49.0200	48.8500	48.8850	-0.031%	14,640	-1.238%
2026-02-11	48.9600	48.9700	48.8400	48.9000	-0.041%	18,409	-1.268%
2026-02-10	49.0000	49.0300	48.8901	48.9200	-0.061%	16,626	-1.308%
2026-02-09	48.7700	48.9699	48.7245	48.9500	+0.369%	32,429	-1.369%
2026-02-06	48.6500	48.8200	48.6500	48.7700	+0.185%	25,791	-1.005%
2026-02-05	48.6900	48.6900	48.5800	48.6800	+0.156%	22,347	-0.822%
2026-02-04	48.7100	48.8300	48.6000	48.6040	-0.197%	20,140	-0.667%
2026-02-03	48.7000	48.7800	48.6000	48.7000	-0.062%	20,019	-0.862%
2026-02-02	48.7500	48.8500	48.6600	48.7300	-0.041%	39,115	-0.923%
2026-01-30	48.6900	48.7500	48.6450	48.7500	+0.082%	23,981	-0.964%
2026-01-29	48.7400	48.7500	48.6600	48.7100	-0.574%	22,475	-0.883%
2026-01-28	49.0100	49.0350	48.9890	48.9910	-0.049%	19,012	-1.451%
2026-01-27	49.0500	49.0500	48.9635	49.0150	-0.112%	18,874	-1.500%
2026-01-26	48.9800	49.0700	48.9500	49.0700	+0.184%	33,828	-1.610%
2026-01-23	49.0000	49.0799	48.9501	48.9800	-0.051%	27,659	-1.429%
2026-01-22	48.9600	49.0800	48.9400	49.0050	+0.092%	23,691	-1.479%
2026-01-21	48.8800	49.0100	48.8606	48.9600	+0.215%	20,347	-1.389%
2026-01-20	48.9200	48.9200	48.7546	48.8550	-0.133%	30,660	-1.177%
2026-01-16	48.9100	48.9450	48.8600	48.9200	+0.082%	28,589	-1.308%
2026-01-15	48.9300	48.9300	48.8550	48.8800	0.000%	18,177	-1.227%
2026-01-14	48.8700	48.9100	48.8060	48.8800	-0.020%	28,527	-1.227%
2026-01-13	48.9300	48.9580	48.8546	48.8900	+0.102%	25,310	-1.248%
2026-01-12	48.7200	48.8500	48.7200	48.8400	+0.041%	29,355	-1.147%
2026-01-09	48.6700	48.8475	48.6601	48.8200	+0.226%	19,935	-1.106%
2026-01-08	48.6300	48.7400	48.6200	48.7100	+0.041%	25,180	-0.883%
2026-01-07	48.6900	48.7150	48.6500	48.6900	+0.021%	30,610	-0.842%
2026-01-06	48.6400	48.7000	48.6200	48.6800	+0.185%	31,663	-0.822%
2026-01-05	48.6200	48.6299	48.5200	48.5900	+0.227%	23,828	-0.638%
2026-01-02	48.5400	48.5400	48.4200	48.4800	+0.083%	23,861	-0.413%
2025-12-31	48.5300	48.5300	48.4300	48.4400	-0.144%	25,245	-0.330%
2025-12-30	48.5000	48.5550	48.4300	48.5100	-0.390%	19,977	-0.474%
2025-12-29	48.6300	48.7300	48.6300	48.7000	0.000%	22,118	-0.862%
2025-12-26	48.7800	48.7800	48.7000	48.7000	-0.082%	26,667	-0.862%
2025-12-24	48.7900	48.7900	48.6450	48.7400	+0.309%	16,089	-0.944%
2025-12-23	48.5500	48.7000	48.5275	48.5900	+0.041%	22,247	-0.638%
2025-12-22	48.9400	48.9400	48.5500	48.5700	+0.021%	36,360	-0.597%
2025-12-19	48.6000	48.6750	48.5600	48.5600	-0.082%	26,069	-0.577%
2025-12-18	48.7600	48.7600	48.5550	48.6000	+0.175%	26,032	-0.658%
2025-12-17	48.5400	48.6500	48.4500	48.5153	+0.052%	33,960	-0.485%
2025-12-16	48.5600	48.5600	48.4500	48.4900	-0.082%	23,311	-0.433%
2025-12-15	48.6500	48.6500	48.4977	48.5300	0.000%	37,694	-0.515%
2025-12-12	48.5700	48.5800	48.4300	48.5300	-0.165%	12,936	-0.515%
2025-12-11	48.6600	48.6600	48.5300	48.6100	+0.041%	16,496	-0.679%
2025-12-10	48.3900	48.6300	48.3525	48.5900	+0.420%	10,156	-0.638%
2025-12-09	48.4000	48.4100	48.3100	48.3868	+0.022%	18,939	-0.221%
2025-12-08	48.5000	48.5000	48.3044	48.3760	-0.317%	23,668	-0.198%
2025-12-05	48.4300	48.5300	48.4093	48.5300	+0.206%	32,235	-0.515%
2025-12-04	48.4400	48.4500	48.4000	48.4300	+0.021%	27,662	-0.310%
2025-12-03	48.3500	48.5199	48.3400	48.4200	+0.124%	28,007	-0.289%
2025-12-02	48.5500	48.5500	48.2600	48.3600	+0.249%	29,406	-0.165%
2025-12-01	48.3000	48.3500	48.1750	48.2400	-0.124%	31,076	+0.083%
2025-11-28	48.3200	48.3500	48.3000	48.3000	-0.041%	19,281	-0.041%
2025-11-26	48.2200	48.3900	48.1544	48.3200	-0.227%	24,097	-0.083%
2025-11-25	48.2000	48.4750	48.2000	48.4300	+0.311%	21,858	-0.310%
2025-11-24	48.1000	48.2800	48.0750	48.2800	+0.470%	18,666	0.000%
2025-11-21	47.9500	48.0895	47.9000	48.0540	+0.322%	13,534	+0.470%
2025-11-20	48.2800	48.2800	47.9000	47.9000	-0.136%	24,695	+0.793%
2025-11-19	47.9500	48.0400	47.9448	47.9650	+0.094%	8,228	+0.657%
2025-11-18	47.8000	47.9690	47.7900	47.9200	+0.063%	18,662	+0.751%
2025-11-17	48.0700	48.0700	47.8800	47.8900	-0.374%	14,021	+0.814%
2025-11-14	47.9200	48.1800	47.8900	48.0700	+0.062%	16,353	+0.437%
2025-11-13	48.2500	48.2500	48.0000	48.0400	-0.579%	26,033	+0.500%
2025-11-12	48.3800	48.3800	48.2500	48.3200	-0.124%	27,008	-0.083%
2025-11-11	48.2800	48.4600	48.2800	48.3800	+0.083%	27,008	-0.207%
2025-11-10	48.1800	48.3400	48.1800	48.3400	+0.470%	20,543	-0.124%
2025-11-07	48.3000	48.3000	48.0050	48.1140	-0.007%	8,614	+0.345%
2025-11-06	48.1300	48.1318	48.0300	48.1176	-0.027%	12,957	+0.338%
2025-11-05	48.0981	48.1950	48.0775	48.1307	-0.019%	18,813	+0.310%
2025-11-04	47.9400	48.2000	47.9400	48.1400	-0.112%	10,821	+0.291%
2025-11-03	48.5200	48.5200	48.1900	48.1940	-0.356%	24,907	+0.178%
2025-10-31	48.3800	48.4600	48.3401	48.3660	+0.054%	27,214	-0.178%
2025-10-30	48.3900	48.4500	48.3200	48.3400	-0.780%	14,539	-0.124%
2025-10-29	48.8900	48.8900	48.6950	48.7200	-0.348%	12,429	-0.903%
2025-10-28	48.9900	48.9900	48.8100	48.8900	-0.204%	16,095	-1.248%
2025-10-27	48.8700	48.9900	48.7900	48.9900	+0.370%	29,098	-1.449%
2025-10-24	48.7800	48.8300	48.6999	48.8094	+0.505%	19,739	-1.085%
2025-10-23	48.5900	48.6100	48.5000	48.5640	+0.070%	7,250	-0.585%
2025-10-22	48.5900	48.5995	48.5100	48.5300	-0.185%	23,307	-0.515%
2025-10-21	48.6800	48.6800	48.5900	48.6200	-0.041%	15,192	-0.699%
2025-10-20	48.4900	48.6600	48.4700	48.6400	+0.309%	25,312	-0.740%
2025-10-17	48.4300	48.5200	48.3675	48.4900	+0.129%	9,968	-0.433%
2025-10-16	48.5800	48.5900	48.4050	48.4275	-0.314%	22,155	-0.305%
2025-10-15	48.5800	48.6000	48.4900	48.5800	+0.422%	17,061	-0.618%
2025-10-14	48.2700	48.4500	48.0400	48.3760	+0.291%	16,111	-0.198%
2025-10-13	48.3400	48.3400	48.1100	48.2355	+0.491%	16,932	+0.092%
2025-10-10	48.3000	48.3200	47.9800	48.0000	-0.642%	21,019	+0.583%
2025-10-09	48.6700	48.6700	48.2501	48.3100	-0.515%	16,405	-0.062%
2025-10-08	48.6800	48.6800	48.5500	48.5600	-0.186%	25,647	-0.577%
2025-10-07	48.6800	48.7000	48.6400	48.6505	-0.184%	17,338	-0.762%
2025-10-06	48.8000	48.8000	48.6604	48.7400	+0.063%	22,593	-0.944%
2025-10-03	48.7000	48.7200	48.6500	48.7095	-0.011%	16,308	-0.882%
2025-10-02	48.7000	48.7400	48.6432	48.7150	+0.072%	17,033	-0.893%
2025-10-01	48.6200	48.7000	48.6001	48.6800	+0.082%	12,151	-0.822%
2025-09-30	48.6300	48.6500	48.5675	48.6400	-0.103%	13,917	-0.740%
2025-09-29	48.6100	48.6900	48.5000	48.6900	-0.195%	20,036	-0.842%
2025-09-26	48.7500	48.8100	48.6705	48.7850	+0.051%	11,472	-1.035%
2025-09-25	48.8000	48.8700	48.7500	48.7600	-0.256%	18,116	-0.984%
2025-09-24	48.9400	48.9400	48.8501	48.8850	-0.143%	12,880	-1.238%
2025-09-23	48.9896	49.0700	48.9450	48.9550	-0.071%	21,326	-1.379%
2025-09-22	48.9300	49.0800	48.8935	48.9899	+0.181%	25,718	-1.449%
2025-09-19	48.8700	48.9300	48.8700	48.9014	-0.079%	7,676	-1.271%
2025-09-18	48.8000	49.0150	48.8000	48.9400	+0.294%	21,931	-1.349%
2025-09-17	48.8500	48.9000	48.7600	48.7963	-0.049%	22,306	-1.058%
2025-09-16	48.8700	48.9100	48.7640	48.8200	-0.012%	10,905	-1.106%
2025-09-15	48.8100	48.8900	48.7550	48.8259	+0.262%	26,647	-1.118%
2025-09-12	48.8000	48.8000	48.6500	48.6983	-0.075%	14,491	-0.859%
2025-09-11	48.7200	48.8400	48.6500	48.7350	+0.206%	37,084	-0.934%
2025-09-10	48.6700	48.6700	48.5705	48.6348	+0.106%	27,169	-0.730%
2025-09-09	48.6100	48.6800	48.5210	48.5833	-0.024%	21,564	-0.624%
2025-09-08	48.6000	48.6200	48.5784	48.5951	+0.258%	13,185	-0.648%
2025-09-05	48.4900	48.4999	48.4300	48.4700	+0.083%	14,419	-0.392%
2025-09-04	48.4000	48.4700	48.2729	48.4300	+0.341%	13,823	-0.310%
2025-09-03	48.3800	48.3800	48.1650	48.2652	+0.262%	7,980	+0.031%
2025-09-02	48.2500	48.2500	48.0510	48.1390	-0.198%	12,191	+0.293%
2025-08-29	48.1700	48.2550	48.1700	48.2344	-0.044%	4,053	+0.095%
2025-08-28	48.2200	48.3000	48.2200	48.2556	-0.494%	13,840	+0.051%
2025-08-27	48.3700	48.5000	48.3700	48.4950	+0.179%	14,249	-0.443%
2025-08-26	48.4000	48.4100	48.2800	48.4084	+0.396%	8,925	-0.265%
2025-08-25	48.3200	48.3200	48.1400	48.2175	-0.017%	7,592	+0.130%
2025-08-22	48.0000	48.2400	47.9950	48.2259	+0.838%	11,911	+0.112%
2025-08-21	47.8600	47.8600	47.8000	47.8250	-0.151%	12,949	+0.951%
2025-08-20	47.8800	47.9800	47.8277	47.8972	-0.038%	8,116	+0.799%
2025-08-19	47.9100	47.9400	47.8700	47.9152	+0.000%	7,178	+0.761%
2025-08-18	47.8900	47.9800	47.8500	47.9150	-0.031%	11,508	+0.762%
2025-08-15	47.9100	47.9790	47.8950	47.9300	+0.207%	13,266	+0.730%
2025-08-14	47.9600	47.9600	47.8310	47.8310	-0.248%	10,847	+0.939%
2025-08-13	47.9500	47.9688	47.9100	47.9500	+0.303%	8,385	+0.688%
2025-08-12	47.7600	47.8400	47.7600	47.8050	+0.084%	14,148	+0.994%
2025-08-11	47.8000	47.8000	47.7000	47.7650	+0.008%	11,199	+1.078%
2025-08-08	47.7300	47.7610	47.7000	47.7610	+0.097%	5,234	+1.087%
2025-08-07	47.8170	47.8170	47.7100	47.7148	-0.061%	5,058	+1.185%
2025-08-06	47.6800	47.7440	47.6800	47.7440	+0.115%	6,306	+1.123%
2025-08-05	47.8400	47.8400	47.5700	47.6893	-0.022%	14,414	+1.239%
2025-08-04	47.7100	47.7200	47.5401	47.7000	+0.328%	14,919	+1.216%
2025-08-01	47.5800	47.5900	47.4150	47.5441	-0.183%	12,684	+1.548%
2025-07-31	47.6174	47.7200	47.6174	47.6314	-0.020%	9,812	+1.362%
2025-07-30	47.8900	47.8900	47.6407	47.6407	-0.862%	9,173	+1.342%
2025-07-29	48.3500	48.3500	48.0300	48.0550	-0.094%	6,630	+0.468%
2025-07-28	48.2600	48.2600	48.0200	48.1000	+0.042%	19,806	+0.374%
2025-07-25	48.1100	48.1100	48.0057	48.0800	+0.083%	17,885	+0.416%
2025-07-24	48.1400	48.1400	47.9850	48.0400	-0.156%	10,503	+0.500%
2025-07-23	48.0400	48.1400	48.0400	48.1150	+0.094%	14,997	+0.343%
2025-07-22	48.1400	48.1400	47.9900	48.0700	-0.125%	6,637	+0.437%
2025-07-21	47.9400	48.1300	47.9400	48.1300	+0.533%	14,397	+0.312%
2025-07-18	47.8395	47.9500	47.8395	47.8750	+0.188%	8,218	+0.846%
2025-07-17	47.7100	47.9200	47.7100	47.7850	+0.056%	9,029	+1.036%
2025-07-16	47.7000	47.7700	47.6000	47.7584	+0.206%	7,969	+1.092%
2025-07-15	47.7000	47.9100	47.6300	47.6600	-0.220%	10,382	+1.301%
2025-07-14	47.7000	47.8399	47.7000	47.7650	+0.052%	5,272	+1.078%
2025-07-11	47.8000	47.8000	47.6701	47.7400	-0.178%	12,345	+1.131%
2025-07-10	47.8600	47.9000	47.8000	47.8250	-0.042%	7,850	+0.951%
2025-07-09	47.8200	47.9400	47.7447	47.8450	+0.177%	10,385	+0.909%
2025-07-08	47.8100	47.9100	47.7500	47.7605	-0.124%	6,156	+1.088%
2025-07-07	48.0000	48.0000	47.8004	47.8200	-0.244%	13,526	+0.962%
2025-07-03	47.8900	47.9550	47.8700	47.9368	+0.062%	8,760	+0.716%
2025-07-02	47.8300	47.9999	47.8275	47.9073	+0.131%	6,965	+0.778%
2025-07-01	47.8200	47.8700	47.7200	47.8448	-0.094%	24,779	+0.910%
2025-06-30	47.8800	47.9599	47.7470	47.8900	+0.432%	10,264	+0.814%
2025-06-27	47.7900	47.8200	47.6400	47.6842	-0.385%	5,795	+1.249%
2025-06-26	48.0000	48.0000	47.7400	47.8686	+0.229%	7,493	+0.859%
2025-06-25	47.7000	47.8300	47.6750	47.7591	+0.074%	6,968	+1.091%
2025-06-24	47.6200	47.7700	47.6200	47.7240	+0.239%	6,200	+1.165%
2025-06-23	47.4400	47.6100	47.4400	47.6100	+0.342%	4,893	+1.407%
2025-06-20	47.2800	47.5100	47.2800	47.4476	+0.354%	10,397	+1.754%
2025-06-18	47.2500	47.4199	47.2230	47.2800	+0.074%	5,641	+2.115%
2025-06-17	47.4100	47.4100	47.1300	47.2451	-0.190%	8,784	+2.190%
2025-06-16	47.2800	47.4300	47.2800	47.3350	+0.273%	5,939	+1.996%
2025-06-13	47.2200	47.2750	47.2063	47.2063	-0.472%	6,309	+2.274%
2025-06-12	47.2910	47.4300	47.2900	47.4300	+0.148%	5,068	+1.792%
2025-06-11	47.4200	47.4350	47.3600	47.3600	+0.095%	3,478	+1.943%
2025-06-10	47.2722	47.3230	47.2660	47.3150	+0.042%	2,504	+2.040%
2025-06-09	47.2600	47.3500	47.2400	47.2950	+0.085%	6,581	+2.083%
2025-06-06	47.2400	47.2800	47.2400	47.2550	+0.032%	5,740	+2.169%
2025-06-05	47.4500	47.4500	47.2300	47.2400	-0.128%	9,547	+2.202%
2025-06-04	47.3400	47.3400	47.2200	47.3004	+0.255%	8,738	+2.071%
2025-06-03	47.1200	47.2900	47.1200	47.1801	+0.272%	8,870	+2.331%
2025-06-02	47.0100	47.0520	46.9101	47.0520	-0.203%	13,655	+2.610%
2025-05-30	47.0900	47.1475	47.0700	47.1475	+0.111%	4,318	+2.402%
2025-05-29	47.1500	47.2500	47.0300	47.0950	-0.502%	13,768	+2.516%
2025-05-28	47.3400	47.3900	47.2001	47.3324	-0.311%	8,780	+2.002%
2025-05-27	47.2700	47.4800	47.1900	47.4800	+1.118%	29,017	+1.685%
2025-05-23	46.9100	47.0700	46.9100	46.9551	-0.143%	3,445	+2.822%
2025-05-22	47.0000	47.1700	46.8600	47.0222	+0.010%	8,538	+2.675%
2025-05-21	47.2700	47.2702	47.0000	47.0173	-0.840%	13,989	+2.686%
2025-05-20	47.4100	47.4500	47.2700	47.4156	+0.022%	11,437	+1.823%
2025-05-19	47.2700	47.4500	47.1900	47.4051	-0.033%	10,377	+1.846%
2025-05-16	47.3700	47.4400	47.3100	47.4206	+0.192%	9,881	+1.812%
2025-05-15	47.2300	47.4300	47.1800	47.3299	+0.021%	11,775	+2.007%
2025-05-14	47.4300	47.4400	47.3100	47.3200	-0.259%	9,981	+2.029%
2025-05-13	47.3500	47.5200	47.3500	47.4431	+0.232%	9,916	+1.764%
2025-05-12	47.3200	47.4000	47.1700	47.3333	+0.950%	9,321	+2.000%
2025-05-09	46.8600	46.9300	46.8500	46.8879	+0.092%	5,724	+2.969%
2025-05-08	47.0300	47.0300	46.8450	46.8450	+0.065%	5,514	+3.063%
2025-05-07	46.8400	46.8500	46.8100	46.8145	+0.089%	3,712	+3.130%
2025-05-06	46.7700	46.8600	46.7000	46.7729	-0.154%	4,649	+3.222%
2025-05-05	46.8300	46.9200	46.8300	46.8450	+0.022%	4,305	+3.063%
2025-05-02	46.8100	46.8346	46.7353	46.8346	+0.305%	2,809	+3.086%
2025-05-01	46.7600	46.8800	46.6738	46.6921	-0.101%	4,478	+3.401%
2025-04-30	46.6000	46.7700	46.5700	46.7395	-0.374%	6,233	+3.296%
2025-04-29	46.7300	47.0100	46.7300	46.9151	-0.286%	5,760	+2.909%
2025-04-28	47.0800	47.1700	46.9000	47.0495	-0.067%	2,790	+2.615%
2025-04-25	46.9400	47.0811	46.9300	47.0811	+0.378%	5,625	+2.546%
2025-04-24	46.8300	46.9040	46.6700	46.9040	+0.633%	6,085	+2.934%
2025-04-23	46.8300	47.0000	46.5700	46.6091	+0.729%	14,495	+3.585%
2025-04-22	46.2300	46.3099	46.2040	46.2718	+0.334%	2,016	+4.340%
2025-04-21	46.1500	46.2800	46.0100	46.1176	-0.438%	15,722	+4.689%
2025-04-17	46.3100	46.4999	46.2700	46.3205	+0.382%	2,909	+4.230%
2025-04-16	46.1300	46.2200	46.0600	46.1443	+0.069%	9,882	+4.628%
2025-04-15	46.1250	46.1620	46.0616	46.1126	+0.293%	9,095	+4.700%
2025-04-14	46.1200	46.1200	45.9401	45.9778	+0.535%	5,702	+5.007%
2025-04-11	45.3600	45.9100	45.3500	45.7333	+0.438%	7,148	+5.569%
2025-04-10	45.8930	45.9567	45.3500	45.5338	-1.791%	19,606	+6.031%
2025-04-09	44.8643	46.4499	44.8500	46.3643	+2.904%	8,162	+4.132%
2025-04-08	45.8600	45.9303	44.9500	45.0559	-0.503%	11,442	+7.156%
2025-04-07	44.9200	45.9500	44.7001	45.2837	-0.871%	20,204	+6.617%
2025-04-04	45.6300	46.1100	44.3000	45.6816	-1.791%	91,223	+5.688%
2025-04-03	46.6700	46.6700	46.2500	46.5147	-1.204%	8,538	+3.795%
2025-04-02	46.9850	47.0817	46.8301	47.0817	+0.164%	7,298	+2.545%
2025-04-01	46.8700	47.0149	46.7600	47.0048	+0.113%	17,852	+2.713%
2025-03-31	46.7700	46.9800	46.5800	46.9517	-0.023%	7,750	+2.829%
2025-03-28	47.0900	47.0900	46.8850	46.9626	-0.776%	5,676	+2.805%
2025-03-27	47.4000	47.4400	47.3200	47.3300	-0.231%	9,259	+2.007%
2025-03-26	47.6150	47.6750	47.3700	47.4396	-0.429%	17,362	+1.772%
2025-03-25	47.6200	47.6900	47.6189	47.6438	+0.019%	4,680	+1.335%
2025-03-24	47.5800	47.6800	47.4701	47.6349	+0.316%	7,140	+1.354%
2025-03-21	47.5100	47.5500	47.4101	47.4850	-0.138%	5,127	+1.674%
2025-03-20	47.5100	47.6500	47.5100	47.5504	-0.032%	5,435	+1.534%
2025-03-19	47.3015	47.6299	47.3015	47.5657	+0.562%	9,980	+1.502%
2025-03-18	47.3000	47.4100	47.2600	47.3000	-0.102%	5,182	+2.072%
2025-03-17	47.3000	47.4000	47.2799	47.3481	+0.229%	3,726	+1.968%
2025-03-14	47.1400	47.3700	47.1200	47.2397	+0.453%	11,153	+2.202%
2025-03-13	47.3000	47.3000	46.8900	47.0266	-0.598%	12,245	+2.665%
2025-03-12	47.1000	47.4597	47.1000	47.3096	-0.035%	8,056	+2.051%
2025-03-11	47.4400	47.4500	47.2700	47.3260	-0.259%	8,234	+2.016%
2025-03-10	47.5500	47.6600	47.4000	47.4489	-0.349%	9,567	+1.752%
2025-03-07	47.5300	47.7100	47.4800	47.6149	+0.118%	18,184	+1.397%
2025-03-06	47.6500	47.6600	47.5300	47.5590	-0.421%	14,252	+1.516%
2025-03-05	47.6900	47.8000	47.6450	47.7599	+0.208%	10,608	+1.089%
2025-03-04	47.8200	47.8200	47.5200	47.6610	-0.114%	12,096	+1.299%
2025-03-03	47.9600	47.9600	47.7100	47.7152	-0.501%	29,439	+1.184%
2025-02-28	47.8800	47.9599	47.7500	47.9553	+0.388%	16,192	+0.677%
2025-02-27	48.0500	48.0500	47.7200	47.7700	-0.735%	8,458	+1.068%
2025-02-26	48.1000	48.2100	48.0501	48.1237	+0.108%	6,920	+0.325%
2025-02-25	48.0300	48.0717	48.0101	48.0717	+0.174%	10,586	+0.433%
2025-02-24	47.9700	48.0000	47.8200	47.9880	+0.069%	12,416	+0.608%
2025-02-21	48.0100	48.0300	47.9500	47.9550	-0.108%	9,693	+0.678%
2025-02-20	47.9550	48.0200	47.9398	48.0070	+0.153%	18,451	+0.569%
2025-02-19	48.0700	48.0700	47.8200	47.9335	+0.015%	8,258	+0.723%

.dark-mode .HlkMpg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HlkMpg{ color: #333333; background-color: white; border: 2px solid #333333; }FSYDFidelity Sustainable High Yield ETFstock NYSE ETF

FSYD
Fidelity Sustainable High Yield ETF
stock NYSE ETF