MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTBD — Fidelity Tactical Bond ETF
NYSE ArcaFidelity Tactical Bond ETF
$46.85
+0.00(+0.00%)
- O
- 46.92
- H
- 46.92
- L
- 46.78
- V
- 2.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.85
Period Return-2.89%
Period High$50.56
Period Low$46.67
Avg Daily Volume3.9K
Total Trading Days365
FTBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.92 | $46.92 | $46.78 | $46.85 | +$0.00 | +0.00% | 2,264 | $46.87 | $46.78 $46.92 |
| Oct 1, 2026 | $46.67 | $46.90 | $46.67 | $46.85 | +$0.09 | +0.19% | 997 | $46.78 | $46.67 $46.90 |
| Sep 30, 2026 | $46.92 | $46.92 | $46.75 | $46.76 | $-0.12 | -0.25% | 3,135 | $46.83 | $46.75 $46.92 |
| Sep 29, 2026 | $46.92 | $46.96 | $46.74 | $46.88 | $-0.26 | -0.55% | 3,548 | $46.78 | $46.74 $46.96 |
| Sep 28, 2026 | $47.10 | $47.18 | $47.02 | $47.14 | $-0.19 | -0.41% | 5,914 | $47.13 | $47.02 $47.18 |
| Sep 25, 2026 | $47.32 | $47.37 | $47.32 | $47.33 | +$0.03 | +0.06% | 1,405 | $47.35 | $47.32 $47.37 |
| Sep 24, 2026 | $47.65 | $47.65 | $47.30 | $47.30 | $-0.22 | -0.46% | 4,778 | $47.40 | $47.30 $47.65 |
| Sep 23, 2026 | $47.73 | $47.73 | $47.52 | $47.52 | $-0.50 | -1.05% | 2,152 | $47.68 | $47.52 $47.73 |
| Sep 22, 2026 | $47.96 | $48.08 | $47.89 | $48.02 | +$0.03 | +0.06% | 11,523 | $48.00 | $47.89 $48.08 |
| Sep 21, 2026 | $47.91 | $48.03 | $47.91 | $47.99 | +$0.15 | +0.31% | 7,965 | $47.93 | $47.91 $48.03 |
| Sep 18, 2026 | $47.85 | $47.86 | $47.80 | $47.85 | $-0.15 | -0.30% | 2,755 | $47.85 | $47.80 $47.86 |
| Sep 17, 2026 | $47.86 | $47.99 | $47.86 | $47.99 | +$0.24 | +0.51% | 3,440 | $47.92 | $47.86 $47.99 |
| Sep 16, 2026 | $47.86 | $47.86 | $47.75 | $47.75 | $-0.01 | -0.01% | 582 | $47.82 | $47.75 $47.86 |
| Sep 15, 2026 | $47.81 | $47.83 | $47.69 | $47.75 | $-0.04 | -0.07% | 3,384 | $47.76 | $47.69 $47.83 |
| Sep 14, 2026 | $47.77 | $47.86 | $47.67 | $47.79 | +$0.05 | +0.10% | 5,841 | $47.77 | $47.67 $47.86 |
| Sep 11, 2026 | $47.87 | $47.94 | $47.74 | $47.74 | $-0.07 | -0.14% | 2,346 | $47.88 | $47.74 $47.94 |
| Sep 10, 2026 | $47.90 | $47.92 | $47.76 | $47.81 | $-0.32 | -0.67% | 3,757 | $47.82 | $47.76 $47.92 |
| Sep 9, 2026 | $48.33 | $48.33 | $48.10 | $48.13 | $-0.11 | -0.22% | 2,548 | $48.17 | $48.10 $48.33 |
| Sep 8, 2026 | $48.24 | $48.26 | $48.19 | $48.24 | $-0.07 | -0.15% | 2,265 | $48.23 | $48.19 $48.26 |
| Sep 4, 2026 | $48.37 | $48.37 | $48.30 | $48.31 | +$0.02 | +0.03% | 1,142 | $48.33 | $48.30 $48.37 |
| Sep 3, 2026 | $48.42 | $48.42 | $48.27 | $48.29 | +$0.05 | +0.11% | 2,629 | $48.34 | $48.27 $48.42 |
| Sep 2, 2026 | $48.19 | $48.24 | $48.19 | $48.24 | +$0.03 | +0.07% | 869 | $48.21 | $48.19 $48.24 |
| Sep 1, 2026 | $48.28 | $48.28 | $48.21 | $48.21 | $-0.09 | -0.20% | 1,512 | $48.25 | $48.21 $48.28 |
| Aug 31, 2026 | $48.26 | $48.32 | $48.26 | $48.30 | $-0.08 | -0.17% | 2,969 | $48.30 | $48.26 $48.32 |
| Aug 28, 2026 | $48.52 | $48.52 | $48.38 | $48.38 | $-0.31 | -0.63% | 785 | $48.48 | $48.38 $48.52 |
| Aug 27, 2026 | $48.71 | $48.74 | $48.67 | $48.69 | $-0.07 | -0.15% | 1,690 | $48.70 | $48.67 $48.74 |
| Aug 26, 2026 | $48.74 | $48.76 | $48.74 | $48.76 | $-0.07 | -0.14% | 1,333 | $48.74 | $48.74 $48.76 |
| Aug 25, 2026 | $48.66 | $48.83 | $48.66 | $48.83 | +$0.23 | +0.48% | 1,281 | $48.74 | $48.66 $48.83 |
| Aug 24, 2026 | $48.48 | $48.65 | $48.48 | $48.60 | +$0.10 | +0.20% | 4,472 | $48.61 | $48.48 $48.65 |
| Aug 21, 2026 | $48.61 | $48.61 | $48.44 | $48.50 | $-0.06 | -0.12% | 4,192 | $48.54 | $48.44 $48.61 |