Skip to main content

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

48.70 +0.20 (+0.41%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 48.80 48.80 48.67 48.70 2,304 +0.20(+0.41%)
Feb 13, 2025 48.50 48.50 48.50 48.50 899 +0.30(+0.63%)
Feb 12, 2025 48.16 48.23 48.10 48.20 1,981 -0.30(-0.62%)
Feb 11, 2025 48.45 48.50 48.23 48.50 34,791 -0.02(-0.04%)
Feb 10, 2025 48.56 48.66 48.52 48.52 4,632 -0.12(-0.24%)
Feb 07, 2025 48.63 48.64 48.55 48.64 1,566 -0.14(-0.29%)
Feb 06, 2025 48.80 48.83 48.74 48.78 1,911 -0.06(-0.12%)
Feb 05, 2025 48.79 48.84 48.76 48.84 3,483 +0.33(+0.68%)
Feb 04, 2025 48.40 48.57 48.40 48.51 1,689 +0.15(+0.30%)
Feb 03, 2025 48.41 48.45 48.35 48.36 1,254 +0.06(+0.12%)
Jan 31, 2025 48.47 48.48 48.30 48.31 1,792 -0.11(-0.22%)
Jan 30, 2025 48.43 48.50 48.33 48.41 4,669 -0.05(-0.11%)
Jan 29, 2025 48.59 48.59 48.34 48.47 2,372 +0.04(+0.08%)
Jan 28, 2025 48.45 48.48 48.32 48.43 9,703 -0.12(-0.24%)
Jan 27, 2025 48.40 48.55 48.40 48.55 84,171 +0.23(+0.48%)
Jan 24, 2025 48.16 48.35 48.16 48.32 51,124 +0.10(+0.21%)
Jan 23, 2025 48.23 48.28 48.13 48.21 1,611 -0.16(-0.32%)
Jan 22, 2025 48.44 48.44 48.37 48.37 4,503 -0.05(-0.10%)
Jan 21, 2025 48.23 48.47 48.23 48.42 2,905 +0.16(+0.34%)
Jan 17, 2025 48.29 48.29 48.25 48.26 4,489 +0.06(+0.13%)
Jan 16, 2025 48.05 48.20 48.05 48.19 1,172 +0.11(+0.24%)
Jan 15, 2025 48.04 48.08 48.04 48.08 3,143 +0.43(+0.89%)
Jan 14, 2025 47.65 47.65 47.62 47.65 1,343 +0.04(+0.09%)
Jan 13, 2025 47.58 47.66 47.58 47.61 588 -0.02(-0.05%)
Jan 10, 2025 47.73 47.77 47.63 47.63 3,572 -0.28(-0.59%)
Jan 08, 2025 47.83 47.92 47.82 47.92 2,852 +0.05(+0.09%)
Jan 07, 2025 47.89 47.95 47.83 47.87 2,860 -0.24(-0.49%)
Jan 06, 2025 48.01 48.12 48.01 48.11 1,327 -0.01(-0.03%)
Jan 03, 2025 48.17 48.21 48.12 48.12 4,083 +0.04(+0.08%)
Jan 02, 2025 48.13 48.13 47.93 48.08 5,084 +0.00(+0.00%)
Dec 31, 2024 48.08 0 -0.04(-0.08%)
Dec 30, 2024 48.10 48.14 48.09 48.12 8,287 +0.14(+0.29%)
Dec 27, 2024 48.00 48.16 47.98 47.98 3,358 -0.08(-0.16%)
Dec 26, 2024 47.94 48.07 47.94 48.06 2,082 +0.04(+0.08%)
Dec 24, 2024 48.01 48.03 47.97 48.02 4,232 +0.02(+0.04%)
Dec 23, 2024 48.10 48.12 47.93 48.00 11,755 -0.21(-0.43%)
Dec 20, 2024 48.25 48.28 48.16 48.20 2,663 +0.20(+0.42%)
Dec 19, 2024 48.02 48.07 48.00 48.00 1,611 -0.13(-0.27%)
Dec 18, 2024 48.57 48.64 48.13 48.13 12,326 -0.51(-1.04%)
Dec 17, 2024 48.65 48.65 48.57 48.64 5,365 -0.01(-0.02%)
Dec 16, 2024 48.68 48.68 48.56 48.65 2,350 +0.02(+0.04%)
Dec 13, 2024 48.71 48.71 48.63 48.63 2,429 -0.21(-0.43%)
Dec 12, 2024 48.96 48.96 48.80 48.83 2,555 -0.15(-0.31%)
Dec 11, 2024 49.09 49.09 48.99 48.99 1,767 -0.14(-0.28%)
Dec 10, 2024 49.10 49.15 49.02 49.12 4,428 -0.08(-0.16%)
Dec 09, 2024 49.29 49.29 49.18 49.20 32,021 -0.12(-0.25%)
Dec 06, 2024 49.31 49.33 49.27 49.33 2,024 +0.11(+0.23%)
Dec 05, 2024 49.12 49.25 49.12 49.21 3,681 +0.05(+0.09%)
Dec 04, 2024 48.92 49.20 48.92 49.17 4,655 +0.13(+0.27%)
Dec 03, 2024 49.11 49.21 49.04 49.04 5,225 -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 and Conditions.