Fidelity Sustainable Low Duration Bond ETF Historical Data - FSLD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Fidelity Sustainable Low Duration Bond ETF (FSLD)
Fidelity Sustainable Low Duration Bond ETF (FSLD) Historical

Fidelity Sustainable Low Duration Bond ETF (FSLD)

49.935

-0.20

(-0.40%)

Closed April 26 4:00PM

Delayed by 15 minutes

49.935

0.00

( 0.00% )

Pre Market: 8:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.085	-0.169932027189	50.02	50.64	49.935	1973	50.18364254	SP
4	-0.655	-1.29472227713	50.59	50.64	49.93	639	50.15372398	SP
12	-0.085	-0.169932027189	50.02	50.64	49.88	429	50.15019692	SP
26	-0.015	-0.03003003003	49.95	53	49.88	290	50.13900263	SP
52	0.075	0.150421179302	49.86	53	49.77	747	50.05740361	SP
156	-0.125	-0.249700359569	50.06	53	49.2	766	50.0217803	SP
260	-0.125	-0.249700359569	50.06	53	49.2	766	50.0217803	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714170600	49.935	-0.2	-0.40	50.02	50.02	49.935	9
1714084200	50.135	-0.05	-0.10	50.05	50.135	50.05	102
1713997800	50.185	0.06	0.12	50.2	50.64	50.185	9670
1713911400	50.125	0.02	0.04	50.05	50.125	50.05	30
1713825000	50.105	0.01	0.02	50.02	50.105	50.02	53
1713565800	50.095	0.02	0.03	50.095	50.095	50.095	105
1713479400	50.08	0	0.01	50	50.08	50	140
1713393000	50.075	0.01	0.02	49.99	50.075	49.99	529
1713306600	50.065	0	0.00	50.05	50.065	50.05	26
1713220200	50.065	-0.04	-0.07	50.05	50.065	50.05	650
1712961000	50.1	0.01	0.01	50.1	50.1	50.1	4
1712874600	50.095	0.01	0.02	50.095	50.095	50.095	21
1712788200	50.085	-0.02	-0.03	50.085	50.085	50.085	3
1712701800	50.1	0.05	0.10	50.05	50.1	50.05	168
1712615400	50.05	0	0.00	50.05	50.05	50.05	4
1712356200	50.05	0	0.01	50.05	50.05	50.05	67
1712269800	50.045	0.02	0.04	50.045	50.045	50.045	12
1712183400	50.025	0.02	0.04	50.01	50.27	49.93	1010
1712097000	50.005	0.01	0.02	50	50.005	50	13
1712010600	49.995	0	0.00	50.59	50.59	49.995	162
1711665000	49.995	0	0.01	50.08	50.08	49.995	19
1711578600	49.99	0.02	0.04	49.99	49.99	49.99	6
1711492200	49.97	-0.2	-0.40	50.06	50.06	49.88	777
1711405800	50.17	-0.01	-0.01	50.18	50.18	50.17	133
1711146600	50.175	0.02	0.04	50.01	50.25	50.01	1218
1711060200	50.155	0.02	0.05	50.155	50.23	50.155	669
1710973800	50.13	-0.06	-0.12	50.13	50.13	50.13	54
1710887400	50.192	0.01	0.02	50.16	50.2	50.16	258
1710801000	50.18	0	0.00	50.11	50.2	50.11	718
1710541800	50.18	0.09	0.17	50.08	50.18	50.08	117
1710455400	50.095	0.02	0.04	50.01	50.095	50.01	152
1710369000	50.075	0	0.00	50.18	50.18	50.075	164
1710282600	50.075	0	0.00	50.075	50.075	50.075	2
1710196200	50.075	0	0.00	50.14	50.14	50.075	105
1709940600	50.075	0.02	0.04	49.99	50.075	49.99	64
1709854200	50.055	0.05	0.11	50.06	50.06	50.055	201
1709767800	50	-0.03	-0.06	50	50	50	3
1709681400	50.03	0	0.00	50.03	50.03	50.03	51
1709595000	50.03	0.02	0.03	50.09	50.09	50.03	58
1709335800	50.015	0.09	0.18	49.91	50.015	49.91	830
1709249400	49.925	-0.04	-0.08	49.925	49.925	49.925	72
1709163000	49.965	0.01	0.02	49.965	49.965	49.965	54
1709076600	49.955	-0.21	-0.41	50.04	50.04	49.955	99
1708990200	50.16	-0.05	-0.09	50.16	50.16	50.16	4
1708731000	50.205	0.04	0.08	50.24	50.29	50.1621	5255
1708644600	50.165	0.03	0.07	50.165	50.165	50.165	21
1708558200	50.13	-0.01	-0.01	50.11	50.13	50.11	112
1708471800	50.1351	0.02	0.03	50.1351	50.1351	50.1351	37
1708126200	50.12	0	0.01	50.19	50.19	50.12	607
1708039800	50.115	0.02	0.04	50.2	50.2	50.115	90
1707953400	50.0951	0.01	0.02	50.16	50.16	50.0951	12
1707867000	50.085	-0.02	-0.03	50.085	50.085	50.085	37
1707780600	50.1	0.02	0.04	50.1	50.1	50.1	26
1707521400	50.08	0	0.00	50.08	50.08	50.08	24
1707435000	50.08	0	0.01	50.08	50.08	50.08	1
1707348600	50.075	0.02	0.03	50.075	50.075	50.075	12
1707262200	50.06	0.02	0.03	49.99	50.06	49.99	20
1707175800	50.045	0	0.00	50.02	50.045	50.02	28
1706916600	50.0435	-0.01	-0.02	49.95	50.0435	49.95	263
1706830200	50.055	0.02	0.03	50.14	50.14	50.055	607
1706743800	50.04	0.02	0.03	50.04	50.04	50.04	21
1706657400	50.025	0	0.01	50.025	50.025	50.025	0
1706571000	50.02	-0.2	-0.39	50.02	50.02	50.02	117

Fidelity Sustainable Low...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions