Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,420.31 +307.84 (+0.50%) CMC Crypto 200
1,273.56 -10.22 (-0.80%)
Fidelity Sustainable Low Duration Bond ETF (FSLD)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 100 |
| 24 Jun 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 50.14 | 100 |
| 21 Jun 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | 100 |
| 20 Jun 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 200 |
| 18 Jun 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 500 |
| 17 Jun 2024 | 50.17 | 50.17 | 50.09 | 50.14 | 50.14 | 500 |
| 14 Jun 2024 | 49.77 | 50.15 | 49.77 | 50.15 | 50.15 | 300 |
| 13 Jun 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 100 |
| 12 Jun 2024 | 50.08 | 50.14 | 50.08 | 50.14 | 50.14 | 200 |
| 11 Jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | 100 |
| 10 Jun 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 100 |
| 07 Jun 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 50.02 | 100 |
| 06 Jun 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 50.09 | 100 |
| 05 Jun 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 300 |
| 04 Jun 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | 200 |
| 03 Jun 2024 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 100 |
| 31 May 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.97 | 100 |
| 30 May 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 100 |
| 30 May 2024 | 0.228 Dividend | |||||
| 29 May 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.93 | 100 |
| 28 May 2024 | 50.17 | 50.17 | 50.15 | 50.15 | 49.93 | 300 |
| 24 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.97 | 100 |
| 23 May 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.92 | 100 |
| 22 May 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 49.97 | 100 |
| 21 May 2024 | 50.13 | 50.17 | 50.13 | 50.17 | 49.95 | 200 |
| 20 May 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.90 | 100 |
| 17 May 2024 | 50.11 | 50.20 | 50.11 | 50.15 | 49.93 | 300 |
| 16 May 2024 | 50.11 | 50.11 | 50.11 | 50.11 | 49.88 | 100 |
| 15 May 2024 | 50.81 | 50.81 | 50.11 | 50.11 | 49.88 | 400 |
| 14 May 2024 | 50.00 | 50.08 | 50.00 | 50.08 | 49.86 | 300 |
| 13 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.84 | 100 |
| 10 May 2024 | 49.97 | 50.14 | 49.97 | 50.06 | 49.83 | 1,000 |
| 09 May 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 49.83 | 100 |
| 08 May 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.81 | 100 |
| 07 May 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.80 | 100 |
| 06 May 2024 | 50.11 | 50.11 | 50.02 | 50.02 | 49.79 | 900 |
| 03 May 2024 | 49.93 | 50.01 | 49.93 | 50.01 | 49.79 | 200 |
| 02 May 2024 | 49.98 | 49.99 | 49.89 | 49.99 | 49.76 | 500 |
| 01 May 2024 | 49.96 | 49.96 | 49.87 | 49.90 | 49.67 | 500 |
| 30 Apr 2024 | 50.03 | 50.09 | 49.58 | 49.88 | 49.65 | 12,400 |
| 29 Apr 2024 | 49.95 | 49.97 | 49.95 | 49.97 | 49.74 | 100 |
| 26 Apr 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.71 | 100 |
| 26 Apr 2024 | 0.216 Dividend | |||||
| 25 Apr 2024 | 50.05 | 50.13 | 50.05 | 50.13 | 49.69 | 100 |
| 24 Apr 2024 | 50.20 | 50.64 | 50.19 | 50.19 | 49.74 | 9,700 |
| 23 Apr 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.68 | 100 |
| 22 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.66 | 100 |
| 19 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.65 | 100 |
| 18 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.64 | 100 |
| 17 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.63 | 500 |
| 16 Apr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.62 | 100 |
| 15 Apr 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.62 | 700 |
| 12 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.66 | 100 |
| 11 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.65 | 100 |
| 10 Apr 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.64 | 100 |
| 09 Apr 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.66 | 200 |
| 08 Apr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.61 | 100 |
| 05 Apr 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 49.61 | 200 |
| 04 Apr 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 49.60 | 100 |
| 03 Apr 2024 | 50.27 | 50.27 | 49.93 | 50.03 | 49.58 | 1,000 |
| 02 Apr 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 49.56 | 100 |
| 01 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.55 | 200 |
| 28 Mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.55 | 100 |
| 27 Mar 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.55 | 100 |
| 26 Mar 2024 | 49.88 | 50.05 | 49.88 | 49.97 | 49.53 | 800 |
| 26 Mar 2024 | 0.209 Dividend | |||||
| 25 Mar 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.52 | 100 |
| 22 Mar 2024 | 50.01 | 50.25 | 50.01 | 50.17 | 49.52 | 1,200 |
| 21 Mar 2024 | 50.15 | 50.23 | 50.15 | 50.15 | 49.50 | 700 |
| 20 Mar 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.48 | 100 |
| 19 Mar 2024 | 50.16 | 50.20 | 50.16 | 50.19 | 49.54 | 300 |
| 18 Mar 2024 | 50.20 | 50.20 | 50.18 | 50.18 | 49.53 | 700 |
| 15 Mar 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 49.53 | 100 |
| 14 Mar 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.45 | 200 |
| 13 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.43 | 200 |
| 12 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.43 | 100 |
| 11 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.43 | 100 |
| 08 Mar 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.43 | 100 |
| 07 Mar 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.41 | 200 |
| 06 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.35 | 100 |
| 05 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.38 | 100 |
| 04 Mar 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 49.38 | 100 |
| 01 Mar 2024 | 49.92 | 50.01 | 49.92 | 50.01 | 49.37 | 800 |
| 29 Feb 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 49.28 | 100 |
| 28 Feb 2024 | 49.97 | 49.97 | 49.97 | 49.97 | 49.32 | 100 |
| 27 Feb 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 49.31 | 100 |
| 27 Feb 2024 | 0.21 Dividend | |||||
| 26 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.30 | 100 |
| 23 Feb 2024 | 50.24 | 50.29 | 50.16 | 50.21 | 49.35 | 5,300 |
| 22 Feb 2024 | 50.17 | 50.17 | 50.17 | 50.17 | 49.31 | 100 |
| 21 Feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.27 | 100 |
| 20 Feb 2024 | 50.13 | 50.13 | 50.13 | 50.13 | 49.28 | 100 |
| 16 Feb 2024 | 50.19 | 50.19 | 50.12 | 50.12 | 49.26 | 600 |
| 15 Feb 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 49.26 | 100 |
| 14 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.24 | 100 |
| 13 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.23 | 100 |
| 12 Feb 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 49.24 | 100 |
| 09 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.22 | 100 |
| 08 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.22 | 100 |
| 07 Feb 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 49.22 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.