Fidelity Tactical Bond ETF (FTBD)
48.23
+0.21
(+0.44%)
USD |
NYSEARCA |
May 31, 16:00
FTBD Price: 48.23 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 48.16 | 48.23 | 48.16 | 48.23 | 4889.00 |
May 30, 2024 | 48.02 | 48.06 | 48.02 | 48.02 | 973.00 |
May 29, 2024 | 48.08 | 48.08 | 48.03 | 48.03 | 6411.00 |
May 28, 2024 | 48.48 | 48.48 | 48.23 | 48.26 | 5779.00 |
May 24, 2024 | 48.47 | 48.53 | 48.41 | 48.53 | 953.00 |
May 23, 2024 | 48.45 | 48.49 | 48.44 | 48.44 | 3450.00 |
May 22, 2024 | 48.55 | 48.68 | 48.54 | 48.59 | 17947.00 |
May 21, 2024 | 48.69 | 48.72 | 48.64 | 48.66 | 8783.00 |
May 20, 2024 | 48.66 | 48.66 | 48.59 | 48.59 | 876.00 |
May 17, 2024 | 48.65 | 48.67 | 48.59 | 48.59 | 2055.00 |
May 16, 2024 | 48.79 | 48.79 | 48.76 | 48.76 | 2879.00 |
May 15, 2024 | 48.85 | 48.86 | 48.77 | 48.79 | 4655.00 |
May 14, 2024 | 48.32 | 48.46 | 48.32 | 48.42 | 1656.00 |
May 13, 2024 | 48.39 | 48.39 | 48.33 | 48.33 | 2120.00 |
May 10, 2024 | 48.35 | 48.35 | 48.33 | 48.33 | 458.00 |
May 09, 2024 | 48.35 | 48.42 | 48.34 | 48.40 | 1925.00 |
May 08, 2024 | 48.32 | 48.32 | 48.28 | 48.28 | 4862.00 |
May 07, 2024 | 48.40 | 48.46 | 48.39 | 48.39 | 1683.00 |
May 06, 2024 | 48.28 | 48.35 | 48.28 | 48.33 | 2388.00 |
May 03, 2024 | 48.30 | 48.31 | 48.25 | 48.29 | 2931.00 |
May 02, 2024 | 47.97 | 47.97 | 47.97 | 47.97 | 92.00 |
May 01, 2024 | 47.70 | 47.84 | 47.70 | 47.74 | 864.00 |
Apr 30, 2024 | 47.70 | 47.70 | 47.56 | 47.56 | 1370.00 |
Apr 29, 2024 | 47.69 | 47.83 | 47.69 | 47.81 | 1065.00 |
Apr 26, 2024 | 47.62 | 47.62 | 47.62 | 47.62 | 935.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
45.66
Minimum
Oct 19 2023
50.67
Maximum
Feb 02 2023
48.61
Average
48.82
Median
Mar 19 2024