Dark

FTBD
Fidelity Tactical Bond ETF
stock NYSE ETF

At Close

Aug 7, 2026

0.00USD-100.000%(-48.65)1,752

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-48.65)0

After-hours

Aug 10, 2026 4:10:30 PM EDT

48.47USD0.000%(+48.47)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	48.6450	48.6492	48.6197	48.6470	+0.191%	1,114	0.000%
2026-08-06	48.6400	48.6400	48.5300	48.5541	-0.261%	2,823	+0.191%
2026-08-05	48.7250	48.7250	48.6100	48.6813	+0.032%	3,071	-0.070%
2026-08-04	48.5100	48.6999	48.5100	48.6655	+0.435%	5,294	-0.038%
2026-08-03	48.3700	48.5199	48.3700	48.4547	+0.248%	7,754	+0.397%
2026-07-31	48.2800	48.3350	48.2301	48.3350	-0.304%	4,160	+0.645%
2026-07-30	48.4400	48.5200	48.4001	48.4823	-0.222%	8,144	+0.340%
2026-07-29	48.7200	48.7200	48.5400	48.5902	-0.460%	5,360	+0.117%
2026-07-28	48.7000	48.8360	48.7000	48.8148	+0.339%	2,328	-0.344%
2026-07-27	48.6600	48.7000	48.6100	48.6500	+0.129%	9,966	-0.006%
2026-07-24	48.5950	48.7200	48.5500	48.5875	+0.120%	4,303	+0.122%
2026-07-23	48.4500	48.5291	48.4500	48.5291	-0.371%	2,641	+0.243%
2026-07-22	48.6600	48.7264	48.6600	48.7098	-0.185%	2,370	-0.129%
2026-07-21	48.7553	48.8099	48.7400	48.8000	-0.051%	7,961	-0.314%
2026-07-20	48.9700	48.9700	48.7500	48.8250	-0.299%	4,051	-0.365%
2026-07-17	49.0150	49.0150	48.9700	48.9715	+0.102%	672	-0.663%
2026-07-16	48.9400	48.9400	48.8401	48.9218	-0.127%	2,812	-0.562%
2026-07-15	48.9100	49.0400	48.9100	48.9838	+0.183%	3,082	-0.688%
2026-07-14	48.9050	48.9399	48.8400	48.8943	+0.265%	1,306	-0.506%
2026-07-13	48.9100	48.9199	48.7649	48.7649	-0.391%	3,696	-0.242%
2026-07-10	48.9650	48.9800	48.8801	48.9561	-0.110%	1,984	-0.631%
2026-07-09	48.9800	49.0400	48.8950	49.0100	+0.189%	2,101	-0.741%
2026-07-08	48.9285	48.9400	48.8100	48.9175	-0.250%	16,038	-0.553%
2026-07-07	49.0000	49.1100	48.9850	49.0400	-0.729%	10,286	-0.801%
2026-07-06	49.1737	49.4000	49.1320	49.4000	+0.475%	3,554	-1.524%
2026-07-02	49.0500	49.2100	49.0500	49.1665	+0.056%	2,620	-1.057%
2026-07-01	49.1298	49.1836	49.1060	49.1390	-0.286%	3,803	-1.001%
2026-06-30	49.3500	49.3500	49.2800	49.2800	-0.227%	5,522	-1.284%
2026-06-29	49.4100	49.4100	49.3450	49.3921	-0.279%	2,171	-1.509%
2026-06-26	49.4733	49.6099	49.4700	49.5305	+0.039%	4,591	-1.784%
2026-06-25	49.5650	49.5800	49.4700	49.5110	+0.058%	11,562	-1.745%
2026-06-24	49.4800	49.4821	49.4800	49.4821	+0.339%	912	-1.688%
2026-06-23	49.2950	49.3200	49.2400	49.3150	+0.114%	5,722	-1.355%
2026-06-22	49.3500	49.3500	49.1900	49.2587	-0.167%	3,134	-1.242%
2026-06-18	49.3850	49.3850	49.3100	49.3409	+0.102%	2,327	-1.406%
2026-06-17	49.4200	49.4600	49.1850	49.2905	-0.181%	7,079	-1.306%
2026-06-16	49.6100	49.6100	49.3200	49.3799	+0.177%	1,968	-1.484%
2026-06-15	49.3000	49.3450	49.2900	49.2928	+0.108%	1,842	-1.310%
2026-06-12	49.1750	49.2500	49.1750	49.2397	-0.107%	1,498	-1.204%
2026-06-11	49.0350	49.2922	48.9711	49.2922	+0.689%	3,840	-1.309%
2026-06-10	49.0100	49.0100	48.9548	48.9548	-0.179%	663	-0.629%
2026-06-09	48.9800	49.0427	48.9800	49.0427	+0.231%	1,968	-0.807%
2026-06-08	48.9800	48.9800	48.8906	48.9297	-0.052%	1,101	-0.578%
2026-06-05	49.0600	49.0600	48.9400	48.9550	-0.455%	4,195	-0.629%
2026-06-04	49.2442	49.2442	49.1500	49.1790	+0.162%	2,870	-1.082%
2026-06-03	49.1300	49.1300	49.0700	49.0993	-0.174%	510	-0.921%
2026-06-02	49.1700	49.2450	49.1666	49.1850	+0.045%	1,935	-1.094%
2026-06-01	49.0450	49.1800	48.9900	49.1627	-0.068%	7,629	-1.049%
2026-05-29	49.1000	49.2285	49.1000	49.1960	+0.082%	4,711	-1.116%
2026-05-28	49.1000	49.2099	49.1000	49.1559	-0.166%	1,897	-1.035%
2026-05-27	49.3700	49.3700	49.2300	49.2374	+0.005%	1,177	-1.199%
2026-05-26	49.3800	49.3800	49.1900	49.2347	+0.364%	2,925	-1.194%
2026-05-22	49.0410	49.0876	49.0000	49.0559	+0.199%	1,567	-0.834%
2026-05-21	49.0000	49.0000	48.9587	48.9587	+0.052%	619	-0.637%
2026-05-20	48.6000	48.9333	48.6000	48.9333	+0.614%	3,893	-0.585%
2026-05-19	48.7300	48.7300	48.6001	48.6346	-0.419%	4,298	+0.025%
2026-05-18	48.8595	48.9200	48.8000	48.8393	+0.091%	1,309	-0.394%
2026-05-15	48.9600	48.9600	48.7945	48.7950	-0.773%	3,987	-0.303%
2026-05-14	49.2000	49.2000	49.1200	49.1750	+0.102%	2,278	-1.074%
2026-05-13	49.2100	49.2100	49.0700	49.1250	-0.086%	8,502	-0.973%
2026-05-12	49.1100	49.1899	49.1100	49.1672	-0.297%	2,541	-1.058%
2026-05-11	49.3800	49.4381	49.2900	49.3139	-0.218%	2,933	-1.352%
2026-05-08	49.3700	49.4214	49.3600	49.4214	+0.319%	707	-1.567%
2026-05-07	49.4300	49.4300	49.2642	49.2642	-0.335%	1,563	-1.253%
2026-05-06	49.3100	49.4501	49.3100	49.4297	+0.457%	1,065	-1.583%
2026-05-05	49.1200	49.2699	49.1200	49.2050	+0.259%	1,959	-1.134%
2026-05-04	49.2000	49.2000	49.0007	49.0777	-0.396%	7,953	-0.878%
2026-05-01	49.2000	49.4268	49.2000	49.2727	+0.149%	6,401	-1.270%
2026-04-30	49.1300	49.2799	49.1200	49.1995	+0.160%	8,137	-1.123%
2026-04-29	49.1300	49.1973	49.1050	49.1211	-0.783%	14,702	-0.965%
2026-04-28	49.5200	49.5300	49.4800	49.5090	-0.098%	2,067	-1.741%
2026-04-27	49.6800	49.6800	49.5000	49.5576	-0.126%	4,055	-1.837%
2026-04-24	49.6100	49.6203	49.6100	49.6203	+0.072%	553	-1.961%
2026-04-23	49.6900	49.7200	49.5848	49.5848	-0.071%	5,231	-1.891%
2026-04-22	49.6200	49.6200	49.6200	49.6200	-0.018%	619	-1.961%
2026-04-21	49.7484	49.7484	49.5900	49.6290	-0.203%	2,378	-1.979%
2026-04-20	49.8400	49.8400	49.6950	49.7301	-0.020%	2,392	-2.178%
2026-04-17	49.7404	49.7404	49.6901	49.7400	+0.483%	3,799	-2.197%
2026-04-16	49.5650	49.5650	49.4300	49.5010	-0.210%	961	-1.725%
2026-04-15	49.5500	49.6598	49.5500	49.6054	-0.182%	4,333	-1.932%
2026-04-14	49.5811	49.7100	49.5811	49.6959	+0.309%	988	-2.111%
2026-04-13	49.3000	49.5428	49.3000	49.5428	+0.236%	3,584	-1.808%
2026-04-10	49.4550	49.4631	49.4264	49.4264	-0.136%	1,487	-1.577%
2026-04-09	49.8800	49.8800	49.3500	49.4936	-0.049%	1,665	-1.711%
2026-04-08	49.5600	49.5800	49.4800	49.5179	+0.460%	1,999	-1.759%
2026-04-07	49.1250	49.2910	49.1000	49.2910	+0.043%	1,464	-1.307%
2026-04-06	49.4800	49.4800	49.1301	49.2700	+0.077%	2,865	-1.264%
2026-04-02	49.1300	49.2600	49.1027	49.2321	+0.028%	2,540	-1.188%
2026-04-01	49.2000	49.2200	49.0700	49.2185	+0.133%	1,399	-1.161%
2026-03-31	48.9600	49.2200	48.9600	49.1532	+0.456%	2,490	-1.030%
2026-03-30	48.8400	48.9400	48.8400	48.9300	+0.305%	2,716	-0.578%
2026-03-27	48.9600	48.9600	48.7750	48.7813	-0.403%	5,088	-0.275%
2026-03-26	49.2000	49.2000	48.9785	48.9785	-0.682%	3,293	-0.677%
2026-03-25	49.1801	49.3198	49.1801	49.3150	+0.520%	1,254	-1.355%
2026-03-24	49.1100	49.1599	49.0000	49.0601	-0.426%	4,564	-0.842%
2026-03-23	49.2100	49.3100	49.1306	49.2700	+0.449%	2,419	-1.264%
2026-03-20	49.2000	49.2000	49.0200	49.0500	-0.885%	7,077	-0.822%
2026-03-19	49.2713	49.4900	49.2713	49.4882	+0.260%	1,637	-1.700%
2026-03-18	49.4800	49.4850	49.3600	49.3600	-0.423%	1,449	-1.444%
2026-03-17	49.5400	49.6299	49.5000	49.5697	+0.314%	4,942	-1.861%
2026-03-16	49.4700	49.4900	49.3680	49.4144	+0.512%	4,620	-1.553%
2026-03-13	49.3300	49.3300	49.1626	49.1626	-0.403%	6,337	-1.049%
2026-03-12	49.4564	49.4599	49.3600	49.3615	-0.320%	8,323	-1.447%
2026-03-11	49.7200	49.7200	49.4712	49.5200	-0.473%	6,392	-1.763%
2026-03-10	49.8616	49.9499	49.7400	49.7553	-0.325%	7,083	-2.228%
2026-03-09	49.6900	49.9174	49.6800	49.9174	+0.448%	5,237	-2.545%
2026-03-06	49.6300	49.8399	49.5801	49.6950	-0.277%	4,716	-2.109%
2026-03-05	49.9100	49.9100	49.8100	49.8332	-0.363%	3,121	-2.380%
2026-03-04	50.0069	50.0200	49.9401	50.0150	-0.448%	1,125	-2.735%
2026-03-03	49.9300	50.4500	49.8050	50.2400	+0.341%	7,960	-3.171%
2026-03-02	50.1800	50.1800	50.0200	50.0691	-0.419%	6,825	-2.840%
2026-02-27	50.3300	50.3300	50.2500	50.2798	+0.183%	3,239	-3.247%
2026-02-26	50.1900	50.2300	50.1459	50.1880	-0.201%	759	-3.070%
2026-02-25	50.1700	50.3500	50.1700	50.2892	-0.041%	4,094	-3.266%
2026-02-24	50.2900	50.3300	50.2900	50.3100	+0.036%	2,364	-3.306%
2026-02-23	50.2800	50.3600	50.2300	50.2921	+0.074%	14,360	-3.271%
2026-02-20	50.2600	50.2700	50.1800	50.2550	+0.169%	3,306	-3.200%
2026-02-19	50.1700	50.1800	50.1300	50.1703	-0.109%	1,092	-3.036%
2026-02-18	50.2350	50.2350	50.2150	50.2248	+0.017%	14,010	-3.141%
2026-02-17	50.2150	50.2600	50.1600	50.2162	+0.052%	3,941	-3.125%
2026-02-13	50.1300	50.2300	50.1150	50.1900	+0.310%	4,253	-3.074%
2026-02-12	50.0000	50.0351	49.9400	50.0351	+0.368%	4,649	-2.774%
2026-02-11	49.8450	49.8988	49.8400	49.8516	-0.157%	1,926	-2.416%
2026-02-10	49.9300	49.9900	49.9200	49.9300	+0.291%	3,475	-2.570%
2026-02-09	49.6700	49.8299	49.6700	49.7850	+0.170%	8,084	-2.286%
2026-02-06	49.7200	49.7200	49.6650	49.7006	-0.039%	2,115	-2.120%
2026-02-05	49.5100	49.7200	49.5100	49.7200	+0.343%	24,146	-2.158%
2026-02-04	49.5000	49.5838	49.5000	49.5500	-0.065%	12,060	-1.822%
2026-02-03	49.5000	49.6200	49.5000	49.5821	+0.065%	8,639	-1.886%
2026-02-02	49.5100	49.5500	49.5100	49.5500	-0.037%	4,374	-1.822%
2026-01-30	49.5900	49.6200	49.5685	49.5685	-0.124%	7,699	-1.859%
2026-01-29	49.5450	49.6300	49.5450	49.6300	-0.215%	3,452	-1.981%
2026-01-28	49.7400	49.8081	49.7200	49.7369	-0.267%	7,873	-2.191%
2026-01-27	49.8600	49.8700	49.7800	49.8700	+0.040%	4,407	-2.452%
2026-01-26	49.7700	49.8660	49.7700	49.8502	+0.161%	4,203	-2.414%
2026-01-23	49.8100	49.8100	49.7150	49.7699	+0.052%	2,622	-2.256%
2026-01-22	49.7000	49.7440	49.6000	49.7440	+0.129%	2,212	-2.205%
2026-01-21	49.6000	49.6900	49.5020	49.6800	+0.283%	5,801	-2.079%
2026-01-20	49.5600	49.5900	49.5045	49.5400	-0.298%	5,645	-1.803%
2026-01-16	49.7700	49.7810	49.6650	49.6880	-0.225%	9,443	-2.095%
2026-01-15	49.7400	49.8500	49.7300	49.8000	+0.019%	6,884	-2.315%
2026-01-14	49.7350	49.8300	49.7100	49.7903	+0.201%	12,727	-2.296%
2026-01-13	49.7250	49.7500	49.6301	49.6905	-0.079%	6,062	-2.100%
2026-01-12	49.7100	49.7500	49.6210	49.7296	+0.163%	9,571	-2.177%
2026-01-09	49.6854	49.7014	49.6400	49.6486	+0.036%	2,854	-2.017%
2026-01-08	49.5850	49.6992	49.5850	49.6306	-0.079%	5,283	-1.982%
2026-01-07	49.6200	49.7500	49.6106	49.6698	+0.065%	9,560	-2.059%
2026-01-06	49.6400	49.6600	49.5540	49.6376	+0.086%	8,718	-1.996%
2026-01-05	49.4995	49.6500	49.4901	49.5950	+0.331%	10,171	-1.911%
2026-01-02	49.3501	49.4626	49.3501	49.4316	-0.187%	3,131	-1.587%
2025-12-31	49.6250	49.6600	49.5000	49.5240	-0.133%	5,299	-1.771%
2025-12-30	49.6116	49.6116	49.5200	49.5900	-0.798%	2,249	-1.902%
2025-12-29	49.8600	50.0300	49.8600	49.9891	+0.119%	2,233	-2.685%
2025-12-26	49.9500	49.9500	49.8909	49.9295	-0.026%	2,171	-2.569%
2025-12-24	49.9165	49.9427	49.9165	49.9427	+0.096%	320	-2.594%
2025-12-23	49.7900	49.8950	49.7400	49.8950	+0.050%	1,558	-2.501%
2025-12-22	49.8800	49.8800	49.8001	49.8700	+0.101%	5,400	-2.452%
2025-12-19	49.9100	49.9100	49.7901	49.8195	-0.161%	58,813	-2.353%
2025-12-18	49.9299	49.9299	49.8999	49.8999	+0.206%	2,013	-2.511%
2025-12-17	49.7573	49.7972	49.7450	49.7972	-0.186%	1,203	-2.310%
2025-12-16	49.8000	49.8900	49.7700	49.8900	+0.168%	5,983	-2.491%
2025-12-15	49.9100	50.0000	49.7734	49.8063	+0.208%	7,831	-2.328%
2025-12-12	49.7350	49.7350	49.6800	49.7031	-0.320%	637	-2.125%
2025-12-11	49.9485	49.9560	49.8300	49.8629	-0.024%	3,399	-2.438%
2025-12-10	49.7200	49.8899	49.6500	49.8751	+0.241%	1,723	-2.462%
2025-12-09	49.8600	49.8600	49.7500	49.7550	-0.027%	2,008	-2.227%
2025-12-08	49.8300	49.8700	49.7500	49.7686	-0.065%	12,790	-2.254%
2025-12-05	49.7900	49.8905	49.7785	49.8012	-0.252%	1,420	-2.318%
2025-12-04	50.0800	50.0800	49.8901	49.9268	-0.326%	3,149	-2.563%
2025-12-03	50.0405	50.1200	49.9600	50.0900	+0.311%	2,838	-2.881%
2025-12-02	49.8999	49.9700	49.8201	49.9345	-0.031%	1,249	-2.578%
2025-12-01	50.0000	50.0100	49.8950	49.9500	-0.291%	5,557	-2.609%
2025-11-28	50.1800	50.1800	50.0529	50.0957	-0.145%	1,787	-2.892%
2025-11-26	50.0350	50.2000	50.0300	50.1682	-0.170%	4,044	-3.032%
2025-11-25	50.1850	50.3000	50.1850	50.2536	+0.191%	1,834	-3.197%
2025-11-24	50.1000	50.1873	50.0501	50.1578	+0.384%	145,886	-3.012%
2025-11-21	49.8900	49.9661	49.8900	49.9661	+0.223%	5,690	-2.640%
2025-11-20	49.9700	49.9700	49.8450	49.8550	+0.142%	527	-2.423%
2025-11-19	49.8720	49.8720	49.7761	49.7843	-0.122%	1,903	-2.284%
2025-11-18	49.8750	49.8750	49.8384	49.8450	+0.057%	1,372	-2.403%
2025-11-17	49.8001	49.8715	49.8001	49.8166	+0.054%	1,268	-2.348%
2025-11-14	49.9200	49.9200	49.7899	49.7899	-0.251%	1,348	-2.295%
2025-11-13	50.0300	50.0300	49.9154	49.9154	-0.458%	1,240	-2.541%
2025-11-12	50.0640	50.1500	50.0000	50.1450	+0.010%	2,751	-2.987%
2025-11-11	50.1600	50.2000	50.0601	50.1400	+0.280%	978	-2.978%
2025-11-10	49.9350	50.0000	49.8600	50.0000	+0.010%	2,819	-2.706%
2025-11-07	49.9500	50.0100	49.8700	49.9950	+0.070%	3,446	-2.696%
2025-11-06	49.9400	49.9602	49.9384	49.9602	+0.403%	4,642	-2.628%
2025-11-05	49.9000	49.9200	49.7100	49.7596	-0.312%	4,143	-2.236%
2025-11-04	49.9200	49.9500	49.9150	49.9151	+0.022%	1,364	-2.541%
2025-11-03	49.9900	49.9900	49.8501	49.9041	-0.164%	2,132	-2.519%
2025-10-31	50.0200	50.0400	49.9701	49.9862	+0.042%	2,775	-2.679%
2025-10-30	49.9500	50.0300	49.8700	49.9650	-0.604%	2,067	-2.638%
2025-10-29	50.5300	50.5300	50.2686	50.2686	-0.557%	1,290	-3.226%
2025-10-28	50.5100	50.5600	50.5075	50.5500	+0.040%	1,220	-3.765%
2025-10-27	50.4600	50.5400	50.4535	50.5300	+0.140%	2,833	-3.726%
2025-10-24	50.4900	50.4900	50.2900	50.4594	+0.197%	8,922	-3.592%
2025-10-23	50.4100	50.4200	50.3600	50.3600	-0.167%	2,239	-3.402%
2025-10-22	50.4900	50.4900	50.4175	50.4443	+0.031%	1,387	-3.563%
2025-10-21	50.4900	50.4900	50.4000	50.4289	+0.132%	2,739	-3.533%
2025-10-20	50.2300	50.3623	50.2300	50.3623	+0.194%	1,902	-3.406%
2025-10-17	50.2500	50.2995	50.2200	50.2650	-0.154%	2,702	-3.219%
2025-10-16	50.2300	50.3600	50.2300	50.3427	+0.228%	634	-3.368%
2025-10-15	50.2100	50.3200	50.2100	50.2283	+0.034%	2,035	-3.148%
2025-10-14	50.0200	50.2113	50.0200	50.2113	+0.256%	799	-3.115%
2025-10-13	49.9100	50.0832	49.8800	50.0832	+0.367%	2,260	-2.868%
2025-10-10	49.9000	49.9000	49.8935	49.9000	+0.221%	2,535	-2.511%
2025-10-09	49.8900	49.8900	49.7900	49.7900	-0.228%	763	-2.296%
2025-10-08	49.9850	49.9850	49.9039	49.9039	-0.052%	955	-2.519%
2025-10-07	49.9100	49.9300	49.9050	49.9300	+0.140%	1,753	-2.570%
2025-10-06	49.9400	49.9999	49.8600	49.8600	-0.331%	6,871	-2.433%
2025-10-03	49.9964	50.0792	49.9964	50.0258	-0.050%	1,446	-2.756%
2025-10-02	49.9617	50.0509	49.9200	50.0509	+0.179%	1,336	-2.805%
2025-10-01	49.9820	50.0600	49.9388	49.9616	-0.087%	8,885	-2.631%
2025-09-30	50.0200	50.0200	49.9677	50.0050	+0.086%	2,363	-2.716%
2025-09-29	49.9050	49.9690	49.8812	49.9619	-0.029%	1,155	-2.632%
2025-09-26	50.0200	50.0200	49.9763	49.9763	+0.050%	333	-2.660%
2025-09-25	49.9480	49.9900	49.9462	49.9514	-0.255%	2,179	-2.611%
2025-09-24	50.0642	50.0793	50.0642	50.0793	-0.182%	484	-2.860%
2025-09-23	50.0600	50.1707	50.0600	50.1707	+0.143%	754	-3.037%
2025-09-22	50.0800	50.0989	50.0800	50.0989	-0.062%	214	-2.898%
2025-09-19	50.0400	50.1300	50.0400	50.1300	+0.046%	1,246	-2.958%
2025-09-18	50.1500	50.1500	50.1071	50.1071	-0.244%	906	-2.914%
2025-09-17	50.2900	50.3900	50.2298	50.2298	-0.278%	3,227	-3.151%
2025-09-16	50.3700	50.3700	50.3700	50.3700	+0.040%	327	-3.421%
2025-09-15	50.3400	50.3500	50.2500	50.3500	+0.239%	1,961	-3.382%
2025-09-12	50.2500	50.2500	50.1425	50.2300	-0.179%	1,825	-3.152%
2025-09-11	50.3352	50.3352	50.2847	50.3200	+0.339%	2,361	-3.325%
2025-09-10	50.0700	50.2300	50.0700	50.1500	+0.160%	5,936	-2.997%
2025-09-09	50.1079	50.1100	50.0250	50.0700	-0.044%	2,480	-2.842%
2025-09-08	50.1100	50.1285	50.0570	50.0921	+0.267%	1,174	-2.885%
2025-09-05	50.0290	50.0290	49.9588	49.9588	+0.583%	489	-2.626%
2025-09-04	49.5680	49.6694	49.5595	49.6694	+0.397%	1,125	-2.058%
2025-09-03	49.4694	49.5211	49.4300	49.4732	+0.331%	2,567	-1.670%
2025-09-02	49.3100	49.3100	49.2100	49.3100	-0.241%	1,924	-1.345%
2025-08-29	49.4266	49.4900	49.4266	49.4290	-0.073%	1,726	-1.582%
2025-08-28	49.3200	49.4900	49.3200	49.4649	-0.202%	769	-1.653%
2025-08-27	49.5599	49.5649	49.4500	49.5649	+0.057%	441	-1.852%
2025-08-26	49.4800	49.5900	49.3900	49.5365	+0.175%	7,272	-1.796%
2025-08-25	49.5100	49.5100	49.3950	49.4500	-0.187%	1,817	-1.624%
2025-08-22	49.3900	49.6400	49.2500	49.5428	+0.615%	2,509	-1.808%
2025-08-21	49.3400	49.3400	49.1300	49.2400	-0.201%	4,271	-1.204%
2025-08-20	49.4300	49.4300	49.2900	49.3392	-0.042%	2,894	-1.403%
2025-08-19	49.3800	49.3800	49.2400	49.3600	+0.264%	3,790	-1.444%
2025-08-18	49.2900	49.2900	49.2300	49.2300	-0.122%	2,125	-1.184%
2025-08-15	49.3000	49.3100	49.2576	49.2900	-0.117%	1,086	-1.305%
2025-08-14	49.5200	49.5200	49.2900	49.3476	-0.509%	2,075	-1.420%
2025-08-13	49.4600	49.6000	49.4600	49.6000	+0.489%	2,461	-1.921%
2025-08-12	49.3300	49.3800	49.3100	49.3584	+0.103%	815	-1.441%
2025-08-11	49.4000	49.4000	49.3074	49.3074	-0.066%	469	-1.339%
2025-08-08	49.4300	49.4300	49.3400	49.3400	-0.088%	1,021	-1.405%
2025-08-07	49.5000	49.5000	49.3101	49.3836	-0.053%	791	-1.492%
2025-08-06	49.4400	49.4499	49.3700	49.4096	-0.053%	2,493	-1.543%
2025-08-05	49.3904	49.4357	49.3904	49.4357	-0.130%	998	-1.595%
2025-08-04	49.4700	49.5000	49.3753	49.5000	+0.223%	3,665	-1.723%
2025-08-01	49.2600	49.3900	49.2500	49.3900	+0.768%	1,605	-1.504%
2025-07-31	48.9600	49.1100	48.9600	49.0138	+0.008%	1,824	-0.748%
2025-07-30	49.0400	49.1300	48.9713	49.0100	-0.669%	1,582	-0.741%
2025-07-29	49.1900	49.3400	49.0812	49.3400	+0.509%	1,444	-1.405%
2025-07-28	49.1600	49.1600	49.0500	49.0900	-0.224%	4,644	-0.902%
2025-07-25	49.1100	49.2000	49.1100	49.2000	+0.122%	1,012	-1.124%
2025-07-24	49.1000	49.1400	49.1000	49.1400	-0.052%	2,444	-1.003%
2025-07-23	49.1300	49.2100	49.1300	49.1654	-0.154%	2,759	-1.054%
2025-07-22	49.1900	49.2890	49.1900	49.2413	+0.185%	1,761	-1.207%
2025-07-21	49.1700	49.1900	49.0500	49.1506	+0.439%	3,219	-1.025%
2025-07-18	48.9600	48.9600	48.9356	48.9356	+0.114%	231	-0.590%
2025-07-17	48.9000	48.9000	48.8385	48.8800	+0.157%	4,646	-0.477%
2025-07-16	48.7700	48.8035	48.7000	48.8035	+0.200%	945	-0.321%
2025-07-15	48.8850	48.8900	48.7059	48.7059	-0.478%	3,206	-0.121%
2025-07-14	48.9600	48.9700	48.9100	48.9400	+0.017%	3,755	-0.599%
2025-07-11	48.9366	48.9366	48.9100	48.9317	-0.367%	475	-0.582%
2025-07-10	49.1500	49.1500	49.0685	49.1118	-0.200%	1,116	-0.946%
2025-07-09	49.0700	49.2100	49.0300	49.2100	+0.541%	1,124	-1.144%
2025-07-08	48.8686	48.9450	48.8686	48.9450	-0.133%	3,925	-0.609%
2025-07-07	49.0200	49.1100	49.0100	49.0100	-0.346%	1,998	-0.741%
2025-07-03	49.2900	49.2900	49.1785	49.1800	-0.126%	13,382	-1.084%
2025-07-02	49.2188	49.2800	49.1501	49.2421	-0.121%	1,070	-1.209%
2025-07-01	49.3400	49.3600	49.2200	49.3020	+0.066%	5,562	-1.329%
2025-06-30	49.2300	49.3000	49.2000	49.2694	+0.494%	1,172	-1.263%
2025-06-27	48.9700	49.1580	48.9700	49.0270	-0.626%	1,665	-0.775%
2025-06-26	49.3600	49.3600	49.3359	49.3359	+0.298%	703	-1.396%
2025-06-25	49.0500	49.1891	49.0500	49.1891	+0.068%	748	-1.102%
2025-06-24	49.0700	49.2600	49.0700	49.1557	+0.256%	2,061	-1.035%
2025-06-23	48.8700	49.0901	48.8700	49.0300	+0.266%	1,804	-0.781%
2025-06-20	48.7100	48.9600	48.7100	48.9001	+0.167%	3,364	-0.518%
2025-06-18	48.9500	48.9500	48.7700	48.8188	+0.139%	1,950	-0.352%
2025-06-17	48.7448	48.7512	48.7448	48.7512	+0.094%	742	-0.214%
2025-06-16	48.7400	48.8299	48.7053	48.7053	-0.058%	466	-0.120%
2025-06-13	48.7200	48.7337	48.7086	48.7337	-0.434%	679	-0.178%
2025-06-12	48.8900	48.9461	48.8900	48.9461	+0.376%	926	-0.611%
2025-06-11	48.8000	48.8499	48.6800	48.7627	+0.296%	1,859	-0.237%
2025-06-10	48.6815	48.6815	48.5955	48.6188	+0.132%	2,645	+0.058%
2025-06-09	48.4100	48.6399	48.4100	48.5549	+0.237%	2,910	+0.190%
2025-06-06	48.4500	48.6000	48.4402	48.4402	-0.489%	1,855	+0.427%
2025-06-05	48.8000	48.8000	48.6784	48.6784	-0.270%	1,199	-0.065%
2025-06-04	48.6000	48.8100	48.6000	48.8100	+0.708%	1,728	-0.334%
2025-06-03	48.5480	48.5480	48.4001	48.4667	-0.013%	1,126	+0.372%
2025-06-02	48.5000	48.5000	48.4300	48.4729	-0.153%	1,301	+0.359%
2025-05-30	48.5499	48.5499	48.5474	48.5474	+0.100%	1,738	+0.205%
2025-05-29	48.3800	48.4989	48.3800	48.4989	+0.000%	668	+0.305%
2025-05-28	48.5399	48.5399	48.4500	48.4987	-0.258%	1,048	+0.306%
2025-05-27	48.4800	48.6241	48.4800	48.6241	+0.510%	1,289	+0.047%
2025-05-23	48.4900	48.4900	48.2500	48.3775	+0.245%	2,638	+0.557%
2025-05-22	48.2500	48.2595	48.1900	48.2595	+0.152%	756	+0.803%
2025-05-21	48.4500	48.4500	48.1862	48.1862	-0.651%	2,236	+0.956%
2025-05-20	48.3600	48.5200	48.3600	48.5019	-0.172%	2,035	+0.299%
2025-05-19	48.4000	48.5853	48.3838	48.5853	-0.006%	3,017	+0.127%
2025-05-16	48.6507	48.6690	48.5700	48.5883	+0.172%	3,118	+0.121%
2025-05-15	48.3828	48.5200	48.3828	48.5050	+0.442%	912	+0.293%
2025-05-14	48.4700	48.4899	48.2500	48.2917	-0.380%	1,608	+0.736%
2025-05-13	48.5700	48.5700	48.4550	48.4761	+0.145%	1,568	+0.353%
2025-05-12	48.4500	48.4900	48.3600	48.4060	-0.109%	5,012	+0.498%
2025-05-09	48.4485	48.5500	48.4485	48.4587	+0.091%	961	+0.389%
2025-05-08	48.5100	48.5700	48.4146	48.4146	-0.410%	1,525	+0.480%
2025-05-07	48.5700	48.7899	48.5000	48.6138	+0.152%	903	+0.068%
2025-05-06	48.5100	48.5401	48.4800	48.5401	+0.068%	1,843	+0.220%
2025-05-05	48.5000	48.5071	48.5000	48.5071	-0.089%	456	+0.288%
2025-05-02	48.7000	48.7000	48.5300	48.5503	-0.123%	1,657	+0.199%
2025-05-01	48.9900	48.9900	48.6100	48.6100	-0.497%	1,110	+0.076%
2025-04-30	48.8250	48.8580	48.7915	48.8529	-0.218%	1,727	-0.421%
2025-04-29	48.7200	48.9598	48.7200	48.9598	-0.082%	558	-0.639%
2025-04-28	48.8800	49.0000	48.7700	49.0000	+0.255%	7,812	-0.720%
2025-04-25	48.6900	48.9600	48.6900	48.8753	+0.285%	2,549	-0.467%
2025-04-24	48.5000	48.7363	48.5000	48.7363	+0.823%	1,118	-0.183%
2025-04-23	48.6750	48.6750	48.2800	48.3385	+0.204%	2,400	+0.638%
2025-04-22	48.1700	48.2448	48.1700	48.2402	+0.115%	3,846	+0.843%
2025-04-21	48.0600	48.2820	48.0600	48.1850	-0.479%	1,031	+0.959%
2025-04-17	48.3400	48.4900	48.3400	48.4171	+0.035%	959	+0.475%
2025-04-16	48.4700	48.4700	48.4000	48.4000	+0.246%	350	+0.510%
2025-04-15	48.3200	48.3200	48.2811	48.2811	+0.250%	307	+0.758%
2025-04-14	47.9500	48.1800	47.9500	48.1609	+0.395%	1,607	+1.009%
2025-04-11	47.6709	48.0051	47.5100	47.9714	-0.141%	5,022	+1.408%
2025-04-10	48.2450	48.2500	48.0000	48.0390	-0.634%	2,702	+1.266%
2025-04-09	47.9800	48.3457	47.5301	48.3457	+0.355%	4,401	+0.623%
2025-04-08	48.6900	48.6900	48.1746	48.1746	-0.589%	1,390	+0.981%
2025-04-07	48.6000	49.0100	48.2900	48.4600	-1.100%	20,677	+0.386%
2025-04-04	49.2142	49.4100	48.9992	48.9992	-0.545%	8,864	-0.719%
2025-04-03	49.3899	49.3899	49.1000	49.2678	+0.424%	2,520	-1.260%
2025-04-02	49.0800	49.0800	49.0350	49.0600	-0.041%	2,284	-0.842%
2025-04-01	49.0616	49.0999	49.0616	49.0800	+0.389%	2,350	-0.882%
2025-03-31	48.8400	48.8900	48.7708	48.8900	+0.294%	2,686	-0.497%
2025-03-28	48.6000	48.7600	48.6000	48.7465	+0.157%	1,579	-0.204%
2025-03-27	48.7500	48.7500	48.6600	48.6699	-0.183%	1,157	-0.047%
2025-03-26	48.7500	48.7884	48.7500	48.7593	-0.328%	1,530	-0.230%
2025-03-25	48.8550	48.9599	48.8550	48.9200	+0.169%	868	-0.558%
2025-03-24	48.8416	48.8445	48.8000	48.8377	-0.250%	2,983	-0.390%
2025-03-21	49.0519	49.0519	48.9600	48.9600	-0.265%	3,276	-0.639%
2025-03-20	49.1394	49.1445	49.0900	49.0900	+0.163%	2,802	-0.902%
2025-03-19	48.7800	49.1300	48.7700	49.0100	+0.204%	1,799	-0.741%
2025-03-18	48.8000	48.9100	48.8000	48.9100	+0.123%	3,845	-0.538%
2025-03-17	48.8500	48.8974	48.8183	48.8500	+0.308%	2,131	-0.416%
2025-03-14	48.7250	48.7390	48.6890	48.7000	-0.105%	1,883	-0.109%
2025-03-13	48.5800	48.8000	48.5700	48.7512	+0.023%	3,243	-0.214%
2025-03-12	48.8002	48.8100	48.7400	48.7400	-0.328%	4,201	-0.191%
2025-03-11	48.9200	49.0300	48.9000	48.9004	-0.126%	2,997	-0.518%
2025-03-10	48.9100	49.0400	48.9100	48.9621	+0.301%	3,712	-0.644%
2025-03-07	48.9200	48.9800	48.8100	48.8150	-0.102%	3,997	-0.344%
2025-03-06	48.9700	48.9700	48.8100	48.8647	-0.326%	2,427	-0.446%
2025-03-05	49.1700	49.1700	49.0000	49.0247	-0.261%	3,001	-0.770%
2025-03-04	49.2741	49.2900	49.1301	49.1529	-0.157%	1,650	-1.029%
2025-03-03	49.0600	49.2400	49.0600	49.2300	+0.020%	5,016	-1.184%
2025-02-28	49.1100	49.2200	49.0600	49.2200	+0.499%	4,394	-1.164%
2025-02-27	48.9850	49.0150	48.9400	48.9756	-0.678%	818	-0.671%
2025-02-26	49.2600	49.3100	49.0800	49.3100	+0.213%	24,201	-1.345%
2025-02-25	49.1300	49.2054	49.1132	49.2054	+0.686%	1,163	-1.135%
2025-02-24	48.7900	48.9400	48.7900	48.8700	+0.155%	4,366	-0.456%
2025-02-21	48.8000	48.8850	48.7700	48.7946	+0.253%	28,647	-0.302%
2025-02-20	48.6360	48.7100	48.6360	48.6713	+0.285%	1,802	-0.050%
2025-02-19	48.5300	48.5500	48.4400	48.5328	+0.006%	6,258	+0.235%
2025-02-18	48.6600	48.6600	48.5300	48.5300	-0.357%	5,010	+0.241%

.dark-mode .JRdrlJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JRdrlJ{ color: #333333; background-color: white; border: 2px solid #333333; }FTBDFidelity Tactical Bond ETFstock NYSE ETF

FTBD
Fidelity Tactical Bond ETF
stock NYSE ETF