New Zealand markets close in 2 hours 24 minutes

Fidelity Sustainable High Yield ETF (FSYD)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
46.75-0.13 (-0.28%)
At close: 03:59PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202446.7146.7546.6446.7546.754,400
13 Jun 202447.0447.0446.8046.8846.882,700
12 Jun 202447.0347.0346.8946.9046.903,000
11 Jun 202446.6146.6846.5546.6746.675,200
10 Jun 202446.4746.6346.4746.6346.632,800
07 Jun 202446.5446.6446.5246.5846.584,000
06 Jun 202446.7246.7346.6846.7246.721,500
05 Jun 202446.6546.7646.6446.7646.762,500
04 Jun 202446.5046.6646.5046.5946.592,900
03 Jun 202446.5046.6246.5046.6246.622,500
31 May 202446.3646.5046.3446.4646.461,700
30 May 202446.2746.2846.1146.2146.211,800
30 May 20240.274 Dividend
29 May 202446.3446.4746.2646.3846.103,200
28 May 202446.7146.7246.5346.5346.264,500
24 May 202446.5446.7046.5446.6846.402,500
23 May 202446.7246.7246.5546.5546.272,800
22 May 202446.6946.7746.6946.7046.422,100
21 May 202446.7846.8946.7846.8046.522,800
20 May 202446.8846.8846.6946.7946.513,500
17 May 202446.7646.8146.7046.7746.495,700
16 May 202446.8146.8246.7646.7646.483,100
15 May 202446.6846.8546.6846.8546.573,700
14 May 202446.5846.6546.5846.6246.341,500
13 May 202446.5346.5546.4846.5146.245,200
10 May 202446.5646.5646.4346.5046.235,300
09 May 202446.5246.5746.5246.5346.252,700
08 May 202446.5646.6046.5046.5246.253,000
07 May 202446.5946.6746.5646.6046.334,200
06 May 202446.5446.6246.4946.6046.326,000
03 May 202446.5146.5846.4246.5546.275,300
02 May 202446.0646.3346.0646.2746.002,000
01 May 202445.8846.1945.8446.0645.793,100
30 Apr 202445.9246.0045.8945.8945.624,200
29 Apr 202445.9846.1345.9546.0845.812,900
26 Apr 202445.9945.9945.9145.9245.652,200
26 Apr 20240.263 Dividend
25 Apr 202446.0846.0845.9646.0845.544,500
24 Apr 202446.2646.2646.0546.2045.665,000
23 Apr 202446.1546.3346.1546.2445.712,800
22 Apr 202445.9546.1045.9446.0445.512,800
19 Apr 202445.7545.8845.7545.8045.273,900
18 Apr 202445.7345.7645.7345.7645.23700
17 Apr 202445.7645.8345.6945.7345.201,700
16 Apr 202445.7345.7345.6945.6945.163,800
15 Apr 202446.1046.1145.7845.8345.2911,800
12 Apr 202446.0946.0946.0246.0645.536,400
11 Apr 202446.2246.2246.0146.1345.602,700
10 Apr 202446.3546.3646.1246.1945.664,800
09 Apr 202446.5246.6046.5046.5846.043,300
08 Apr 202446.3046.4746.3046.4745.948,000
05 Apr 202446.4246.4846.3846.4045.866,000
04 Apr 202446.6346.6446.3846.4145.872,700
03 Apr 202446.3546.5446.3546.5045.967,700
02 Apr 202446.5046.5046.4046.4645.925,200
01 Apr 202446.8046.8046.5646.6246.088,700
28 Mar 202446.8046.8446.7846.7846.244,600
27 Mar 202446.6246.8446.6246.8346.2911,000
26 Mar 202446.6446.6946.6046.6046.067,800
26 Mar 20240.226 Dividend
25 Mar 202446.9246.9246.7946.8846.1112,200
22 Mar 202447.0147.0146.8746.9246.158,900
21 Mar 202447.1047.1046.9246.9546.186,200
20 Mar 202446.9846.9946.7946.9946.2213,000
19 Mar 202446.6046.8246.5946.8246.057,500
18 Mar 202446.6546.6546.5846.6445.884,300
15 Mar 202446.5346.6546.5146.5245.764,700
14 Mar 202446.9046.9046.5046.5145.754,400
13 Mar 202446.7346.8246.7346.7746.014,000
12 Mar 202446.8346.8346.6846.7645.994,200
11 Mar 202446.7346.7546.7146.7145.945,400
08 Mar 202446.9546.9546.7746.7746.016,600
07 Mar 202446.7946.7946.6146.6945.935,900
06 Mar 202446.7746.7746.6146.6145.853,100
05 Mar 202446.6746.6746.4946.5445.783,400
04 Mar 202446.4746.5846.4546.5345.775,200
01 Mar 202446.2546.5746.2546.5345.773,000
29 Feb 202446.2946.3846.2946.3245.562,700
28 Feb 202446.2546.3346.2446.2945.533,500
27 Feb 202446.3146.3146.2146.2845.525,400
27 Feb 20240.238 Dividend
26 Feb 202446.6946.6946.4946.4945.502,800
23 Feb 202446.6546.6546.5746.6445.642,200
22 Feb 202446.4146.5446.4146.5345.543,300
21 Feb 202446.4146.4546.3346.3845.394,400
20 Feb 202446.3546.4846.3546.4745.474,100
16 Feb 202446.3746.4346.3446.3645.373,600
15 Feb 202446.4846.5046.4246.4945.502,300
14 Feb 202446.3246.4146.2746.3645.374,700
13 Feb 202446.4046.4046.1546.1645.176,000
12 Feb 202446.6946.7446.5246.5245.539,100
09 Feb 202446.6146.6946.5146.6545.659,900
08 Feb 202446.7746.7746.5646.5945.595,000
07 Feb 202446.5546.6446.4146.5945.598,900
06 Feb 202446.3846.5446.3846.5345.546,000
05 Feb 202446.5046.5046.2046.3345.347,100
02 Feb 202446.5546.5546.4646.5145.527,900
01 Feb 202446.7646.7646.5246.6945.699,300
31 Jan 202446.7846.7846.4746.4745.484,400
30 Jan 202446.6446.6446.4946.5545.553,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...