Skip to main content

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

48.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 48.51 48.57 48.41 48.41 1,525 -0.20(-0.41%)
May 07, 2025 48.57 48.79 48.50 48.61 903 +0.07(+0.15%)
May 06, 2025 48.51 48.54 48.48 48.54 1,843 +0.03(+0.07%)
May 05, 2025 48.50 48.51 48.50 48.51 456 -0.04(-0.09%)
May 02, 2025 48.70 48.70 48.53 48.55 1,657 -0.06(-0.12%)
May 01, 2025 48.99 48.99 48.61 48.61 1,110 -0.24(-0.50%)
Apr 30, 2025 48.83 48.86 48.79 48.85 1,727 -0.11(-0.22%)
Apr 29, 2025 48.72 48.96 48.72 48.96 558 +0.17(+0.36%)
Apr 28, 2025 48.67 48.78 48.56 48.78 7,846 +0.12(+0.26%)
Apr 25, 2025 48.48 48.75 48.48 48.66 2,560 +0.14(+0.29%)
Apr 24, 2025 48.29 48.52 48.29 48.52 1,122 +0.40(+0.82%)
Apr 23, 2025 48.46 48.46 48.07 48.13 2,410 +0.10(+0.20%)
Apr 22, 2025 47.96 48.03 47.96 48.03 3,862 +0.05(+0.11%)
Apr 21, 2025 47.85 48.07 47.85 47.97 1,035 -0.23(-0.48%)
Apr 17, 2025 48.13 48.28 48.13 48.20 963 +0.02(+0.04%)
Apr 16, 2025 48.26 48.26 48.19 48.19 351 +0.12(+0.25%)
Apr 15, 2025 48.11 48.11 48.07 48.07 308 +0.12(+0.25%)
Apr 14, 2025 47.74 47.97 47.74 47.95 1,614 +0.19(+0.40%)
Apr 11, 2025 47.46 47.79 47.30 47.76 5,044 -0.07(-0.14%)
Apr 10, 2025 48.03 48.04 47.79 47.83 2,713 -0.31(-0.63%)
Apr 09, 2025 47.77 48.13 47.32 48.13 4,420 +0.17(+0.36%)
Apr 08, 2025 48.48 48.48 47.96 47.96 1,396 -0.28(-0.59%)
Apr 07, 2025 48.39 48.80 48.08 48.25 20,768 -0.54(-1.10%)
Apr 04, 2025 49.00 49.19 48.78 48.78 8,903 -0.27(-0.55%)
Apr 03, 2025 49.17 49.17 48.88 49.05 2,531 +0.21(+0.42%)
Apr 02, 2025 48.86 48.86 48.82 48.84 2,655 -0.02(-0.04%)
Apr 01, 2025 48.85 48.88 48.85 48.86 2,360 +0.19(+0.39%)
Mar 31, 2025 48.63 48.68 48.56 48.68 2,697 +0.14(+0.29%)
Mar 28, 2025 48.39 48.55 48.39 48.53 1,585 +0.26(+0.54%)
Mar 27, 2025 48.35 48.35 48.26 48.27 1,166 -0.09(-0.18%)
Mar 26, 2025 48.35 48.39 48.35 48.36 1,542 -0.16(-0.33%)
Mar 25, 2025 48.45 48.56 48.46 48.52 875 +0.08(+0.17%)
Mar 24, 2025 48.44 48.45 48.40 48.44 3,007 -0.12(-0.25%)
Mar 21, 2025 48.65 48.65 48.56 48.56 3,302 -0.13(-0.26%)
Mar 20, 2025 48.74 48.74 48.69 48.69 2,825 +0.08(+0.16%)
Mar 19, 2025 48.38 48.73 48.37 48.61 1,813 +0.10(+0.20%)
Mar 18, 2025 48.40 48.51 48.40 48.51 3,876 +0.06(+0.12%)
Mar 17, 2025 48.45 48.50 48.42 48.45 2,148 +0.15(+0.31%)
Mar 14, 2025 48.33 48.34 48.29 48.30 1,898 -0.05(-0.11%)
Mar 13, 2025 48.18 48.40 48.17 48.35 3,269 +0.01(+0.02%)
Mar 12, 2025 48.40 48.41 48.34 48.34 4,235 -0.16(-0.33%)
Mar 11, 2025 48.52 48.63 48.50 48.50 3,021 -0.06(-0.13%)
Mar 10, 2025 48.51 48.64 48.51 48.56 3,742 +0.15(+0.30%)
Mar 07, 2025 48.52 48.58 48.41 48.42 4,029 -0.05(-0.10%)
Mar 06, 2025 48.57 48.57 48.41 48.47 2,446 -0.16(-0.33%)
Mar 05, 2025 48.77 48.77 48.60 48.63 3,025 -0.13(-0.26%)
Mar 04, 2025 48.87 48.89 48.73 48.75 1,663 -0.08(-0.16%)
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.