Fidelity Sustainable High Yield ETF (FSYD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 46.71 | 46.75 | 46.64 | 46.75 | 46.75 | 4,400 |
| 13 Jun 2024 | 47.04 | 47.04 | 46.80 | 46.88 | 46.88 | 2,700 |
| 12 Jun 2024 | 47.03 | 47.03 | 46.89 | 46.90 | 46.90 | 3,000 |
| 11 Jun 2024 | 46.61 | 46.68 | 46.55 | 46.67 | 46.67 | 5,200 |
| 10 Jun 2024 | 46.47 | 46.63 | 46.47 | 46.63 | 46.63 | 2,800 |
| 07 Jun 2024 | 46.54 | 46.64 | 46.52 | 46.58 | 46.58 | 4,000 |
| 06 Jun 2024 | 46.72 | 46.73 | 46.68 | 46.72 | 46.72 | 1,500 |
| 05 Jun 2024 | 46.65 | 46.76 | 46.64 | 46.76 | 46.76 | 2,500 |
| 04 Jun 2024 | 46.50 | 46.66 | 46.50 | 46.59 | 46.59 | 2,900 |
| 03 Jun 2024 | 46.50 | 46.62 | 46.50 | 46.62 | 46.62 | 2,500 |
| 31 May 2024 | 46.36 | 46.50 | 46.34 | 46.46 | 46.46 | 1,700 |
| 30 May 2024 | 46.27 | 46.28 | 46.11 | 46.21 | 46.21 | 1,800 |
| 30 May 2024 | 0.274 Dividend | |||||
| 29 May 2024 | 46.34 | 46.47 | 46.26 | 46.38 | 46.10 | 3,200 |
| 28 May 2024 | 46.71 | 46.72 | 46.53 | 46.53 | 46.26 | 4,500 |
| 24 May 2024 | 46.54 | 46.70 | 46.54 | 46.68 | 46.40 | 2,500 |
| 23 May 2024 | 46.72 | 46.72 | 46.55 | 46.55 | 46.27 | 2,800 |
| 22 May 2024 | 46.69 | 46.77 | 46.69 | 46.70 | 46.42 | 2,100 |
| 21 May 2024 | 46.78 | 46.89 | 46.78 | 46.80 | 46.52 | 2,800 |
| 20 May 2024 | 46.88 | 46.88 | 46.69 | 46.79 | 46.51 | 3,500 |
| 17 May 2024 | 46.76 | 46.81 | 46.70 | 46.77 | 46.49 | 5,700 |
| 16 May 2024 | 46.81 | 46.82 | 46.76 | 46.76 | 46.48 | 3,100 |
| 15 May 2024 | 46.68 | 46.85 | 46.68 | 46.85 | 46.57 | 3,700 |
| 14 May 2024 | 46.58 | 46.65 | 46.58 | 46.62 | 46.34 | 1,500 |
| 13 May 2024 | 46.53 | 46.55 | 46.48 | 46.51 | 46.24 | 5,200 |
| 10 May 2024 | 46.56 | 46.56 | 46.43 | 46.50 | 46.23 | 5,300 |
| 09 May 2024 | 46.52 | 46.57 | 46.52 | 46.53 | 46.25 | 2,700 |
| 08 May 2024 | 46.56 | 46.60 | 46.50 | 46.52 | 46.25 | 3,000 |
| 07 May 2024 | 46.59 | 46.67 | 46.56 | 46.60 | 46.33 | 4,200 |
| 06 May 2024 | 46.54 | 46.62 | 46.49 | 46.60 | 46.32 | 6,000 |
| 03 May 2024 | 46.51 | 46.58 | 46.42 | 46.55 | 46.27 | 5,300 |
| 02 May 2024 | 46.06 | 46.33 | 46.06 | 46.27 | 46.00 | 2,000 |
| 01 May 2024 | 45.88 | 46.19 | 45.84 | 46.06 | 45.79 | 3,100 |
| 30 Apr 2024 | 45.92 | 46.00 | 45.89 | 45.89 | 45.62 | 4,200 |
| 29 Apr 2024 | 45.98 | 46.13 | 45.95 | 46.08 | 45.81 | 2,900 |
| 26 Apr 2024 | 45.99 | 45.99 | 45.91 | 45.92 | 45.65 | 2,200 |
| 26 Apr 2024 | 0.263 Dividend | |||||
| 25 Apr 2024 | 46.08 | 46.08 | 45.96 | 46.08 | 45.54 | 4,500 |
| 24 Apr 2024 | 46.26 | 46.26 | 46.05 | 46.20 | 45.66 | 5,000 |
| 23 Apr 2024 | 46.15 | 46.33 | 46.15 | 46.24 | 45.71 | 2,800 |
| 22 Apr 2024 | 45.95 | 46.10 | 45.94 | 46.04 | 45.51 | 2,800 |
| 19 Apr 2024 | 45.75 | 45.88 | 45.75 | 45.80 | 45.27 | 3,900 |
| 18 Apr 2024 | 45.73 | 45.76 | 45.73 | 45.76 | 45.23 | 700 |
| 17 Apr 2024 | 45.76 | 45.83 | 45.69 | 45.73 | 45.20 | 1,700 |
| 16 Apr 2024 | 45.73 | 45.73 | 45.69 | 45.69 | 45.16 | 3,800 |
| 15 Apr 2024 | 46.10 | 46.11 | 45.78 | 45.83 | 45.29 | 11,800 |
| 12 Apr 2024 | 46.09 | 46.09 | 46.02 | 46.06 | 45.53 | 6,400 |
| 11 Apr 2024 | 46.22 | 46.22 | 46.01 | 46.13 | 45.60 | 2,700 |
| 10 Apr 2024 | 46.35 | 46.36 | 46.12 | 46.19 | 45.66 | 4,800 |
| 09 Apr 2024 | 46.52 | 46.60 | 46.50 | 46.58 | 46.04 | 3,300 |
| 08 Apr 2024 | 46.30 | 46.47 | 46.30 | 46.47 | 45.94 | 8,000 |
| 05 Apr 2024 | 46.42 | 46.48 | 46.38 | 46.40 | 45.86 | 6,000 |
| 04 Apr 2024 | 46.63 | 46.64 | 46.38 | 46.41 | 45.87 | 2,700 |
| 03 Apr 2024 | 46.35 | 46.54 | 46.35 | 46.50 | 45.96 | 7,700 |
| 02 Apr 2024 | 46.50 | 46.50 | 46.40 | 46.46 | 45.92 | 5,200 |
| 01 Apr 2024 | 46.80 | 46.80 | 46.56 | 46.62 | 46.08 | 8,700 |
| 28 Mar 2024 | 46.80 | 46.84 | 46.78 | 46.78 | 46.24 | 4,600 |
| 27 Mar 2024 | 46.62 | 46.84 | 46.62 | 46.83 | 46.29 | 11,000 |
| 26 Mar 2024 | 46.64 | 46.69 | 46.60 | 46.60 | 46.06 | 7,800 |
| 26 Mar 2024 | 0.226 Dividend | |||||
| 25 Mar 2024 | 46.92 | 46.92 | 46.79 | 46.88 | 46.11 | 12,200 |
| 22 Mar 2024 | 47.01 | 47.01 | 46.87 | 46.92 | 46.15 | 8,900 |
| 21 Mar 2024 | 47.10 | 47.10 | 46.92 | 46.95 | 46.18 | 6,200 |
| 20 Mar 2024 | 46.98 | 46.99 | 46.79 | 46.99 | 46.22 | 13,000 |
| 19 Mar 2024 | 46.60 | 46.82 | 46.59 | 46.82 | 46.05 | 7,500 |
| 18 Mar 2024 | 46.65 | 46.65 | 46.58 | 46.64 | 45.88 | 4,300 |
| 15 Mar 2024 | 46.53 | 46.65 | 46.51 | 46.52 | 45.76 | 4,700 |
| 14 Mar 2024 | 46.90 | 46.90 | 46.50 | 46.51 | 45.75 | 4,400 |
| 13 Mar 2024 | 46.73 | 46.82 | 46.73 | 46.77 | 46.01 | 4,000 |
| 12 Mar 2024 | 46.83 | 46.83 | 46.68 | 46.76 | 45.99 | 4,200 |
| 11 Mar 2024 | 46.73 | 46.75 | 46.71 | 46.71 | 45.94 | 5,400 |
| 08 Mar 2024 | 46.95 | 46.95 | 46.77 | 46.77 | 46.01 | 6,600 |
| 07 Mar 2024 | 46.79 | 46.79 | 46.61 | 46.69 | 45.93 | 5,900 |
| 06 Mar 2024 | 46.77 | 46.77 | 46.61 | 46.61 | 45.85 | 3,100 |
| 05 Mar 2024 | 46.67 | 46.67 | 46.49 | 46.54 | 45.78 | 3,400 |
| 04 Mar 2024 | 46.47 | 46.58 | 46.45 | 46.53 | 45.77 | 5,200 |
| 01 Mar 2024 | 46.25 | 46.57 | 46.25 | 46.53 | 45.77 | 3,000 |
| 29 Feb 2024 | 46.29 | 46.38 | 46.29 | 46.32 | 45.56 | 2,700 |
| 28 Feb 2024 | 46.25 | 46.33 | 46.24 | 46.29 | 45.53 | 3,500 |
| 27 Feb 2024 | 46.31 | 46.31 | 46.21 | 46.28 | 45.52 | 5,400 |
| 27 Feb 2024 | 0.238 Dividend | |||||
| 26 Feb 2024 | 46.69 | 46.69 | 46.49 | 46.49 | 45.50 | 2,800 |
| 23 Feb 2024 | 46.65 | 46.65 | 46.57 | 46.64 | 45.64 | 2,200 |
| 22 Feb 2024 | 46.41 | 46.54 | 46.41 | 46.53 | 45.54 | 3,300 |
| 21 Feb 2024 | 46.41 | 46.45 | 46.33 | 46.38 | 45.39 | 4,400 |
| 20 Feb 2024 | 46.35 | 46.48 | 46.35 | 46.47 | 45.47 | 4,100 |
| 16 Feb 2024 | 46.37 | 46.43 | 46.34 | 46.36 | 45.37 | 3,600 |
| 15 Feb 2024 | 46.48 | 46.50 | 46.42 | 46.49 | 45.50 | 2,300 |
| 14 Feb 2024 | 46.32 | 46.41 | 46.27 | 46.36 | 45.37 | 4,700 |
| 13 Feb 2024 | 46.40 | 46.40 | 46.15 | 46.16 | 45.17 | 6,000 |
| 12 Feb 2024 | 46.69 | 46.74 | 46.52 | 46.52 | 45.53 | 9,100 |
| 09 Feb 2024 | 46.61 | 46.69 | 46.51 | 46.65 | 45.65 | 9,900 |
| 08 Feb 2024 | 46.77 | 46.77 | 46.56 | 46.59 | 45.59 | 5,000 |
| 07 Feb 2024 | 46.55 | 46.64 | 46.41 | 46.59 | 45.59 | 8,900 |
| 06 Feb 2024 | 46.38 | 46.54 | 46.38 | 46.53 | 45.54 | 6,000 |
| 05 Feb 2024 | 46.50 | 46.50 | 46.20 | 46.33 | 45.34 | 7,100 |
| 02 Feb 2024 | 46.55 | 46.55 | 46.46 | 46.51 | 45.52 | 7,900 |
| 01 Feb 2024 | 46.76 | 46.76 | 46.52 | 46.69 | 45.69 | 9,300 |
| 31 Jan 2024 | 46.78 | 46.78 | 46.47 | 46.47 | 45.48 | 4,400 |
| 30 Jan 2024 | 46.64 | 46.64 | 46.49 | 46.55 | 45.55 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.