Skip to main content

Fidelity Merrimack Street Trust Fidelity Tactical Bond ETF (NY:FTBD)

49.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 49.34 49.36 49.22 49.30 5,562 +0.03(+0.07%)
Jun 30, 2025 49.23 49.30 49.20 49.27 1,172 +0.24(+0.49%)
Jun 27, 2025 48.97 49.16 48.97 49.03 1,665 -0.12(-0.25%)
Jun 26, 2025 49.17 49.17 49.15 49.15 705 +0.15(+0.30%)
Jun 25, 2025 48.87 49.00 48.87 49.00 750 +0.03(+0.07%)
Jun 24, 2025 48.88 49.07 48.88 48.97 2,068 +0.13(+0.26%)
Jun 23, 2025 48.69 48.91 48.69 48.85 1,810 +0.13(+0.27%)
Jun 20, 2025 48.53 48.78 48.53 48.72 3,376 +0.08(+0.17%)
Jun 18, 2025 48.77 48.77 48.59 48.63 1,957 +0.07(+0.14%)
Jun 17, 2025 48.56 48.57 48.56 48.57 744 +0.05(+0.09%)
Jun 16, 2025 48.56 48.65 48.52 48.52 467 -0.03(-0.06%)
Jun 13, 2025 48.54 48.55 48.52 48.55 681 -0.21(-0.43%)
Jun 12, 2025 48.71 48.76 48.71 48.76 929 +0.18(+0.38%)
Jun 11, 2025 48.62 48.67 48.50 48.58 1,866 +0.14(+0.30%)
Jun 10, 2025 48.50 48.50 48.41 48.44 2,655 +0.06(+0.13%)
Jun 09, 2025 48.23 48.46 48.23 48.37 2,921 +0.11(+0.24%)
Jun 06, 2025 48.27 48.42 48.26 48.26 1,862 -0.24(-0.49%)
Jun 05, 2025 48.62 48.62 48.49 48.49 1,203 -0.13(-0.27%)
Jun 04, 2025 48.42 48.63 48.42 48.63 1,734 +0.34(+0.71%)
Jun 03, 2025 48.37 48.37 48.22 48.28 1,130 -0.01(-0.01%)
Jun 02, 2025 48.32 48.32 48.25 48.29 1,305 -0.07(-0.15%)
May 30, 2025 48.37 48.37 48.36 48.36 1,744 +0.05(+0.10%)
May 29, 2025 48.20 48.32 48.20 48.32 670 +0.20(+0.42%)
May 28, 2025 48.15 48.15 48.07 48.11 1,056 -0.12(-0.26%)
May 27, 2025 48.10 48.24 48.10 48.24 1,299 +0.24(+0.51%)
May 23, 2025 48.10 48.10 47.87 47.99 2,659 +0.12(+0.24%)
May 22, 2025 47.87 47.88 47.81 47.88 762 +0.07(+0.15%)
May 21, 2025 48.07 48.07 47.80 47.80 2,253 -0.31(-0.65%)
May 20, 2025 47.98 48.13 47.98 48.12 2,051 -0.08(-0.17%)
May 19, 2025 48.02 48.20 48.00 48.20 3,041 -0.00(-0.01%)
May 16, 2025 48.26 48.28 48.18 48.20 3,142 +0.08(+0.17%)
May 15, 2025 48.00 48.13 48.00 48.12 919 +0.21(+0.44%)
May 14, 2025 48.09 48.10 47.87 47.91 1,620 -0.18(-0.38%)
May 13, 2025 48.18 48.18 48.07 48.09 1,580 +0.07(+0.14%)
May 12, 2025 48.07 48.10 47.98 48.02 5,052 -0.05(-0.11%)
May 09, 2025 48.06 48.16 48.06 48.07 968 +0.04(+0.09%)
May 08, 2025 48.12 48.18 48.03 48.03 1,537 -0.20(-0.41%)
May 07, 2025 48.18 48.40 48.11 48.23 910 +0.07(+0.15%)
May 06, 2025 48.12 48.15 48.10 48.15 1,857 +0.03(+0.07%)
May 05, 2025 48.11 48.12 48.11 48.12 459 -0.04(-0.09%)
May 02, 2025 48.31 48.31 48.14 48.16 1,670 -0.06(-0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.