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%
FPFD — Fidelity Preferred Securities & Income ETF
Cboe BZXFidelity Preferred Securities & Income ETF
$20.54
-0.01(-0.02%)
- O
- 20.59
- H
- 20.63
- L
- 20.49
- V
- 17.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.54
Period Return-2.31%
Period High$22.34
Period Low$20.35
Avg Daily Volume19.7K
Total Trading Days365
FPFD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.59 | $20.63 | $20.49 | $20.54 | $-0.01 | -0.02% | 17,853 | $20.57 | $20.49 $20.63 |
| Oct 1, 2026 | $20.46 | $20.54 | $20.35 | $20.54 | +$0.06 | +0.29% | 23,697 | $20.45 | $20.35 $20.54 |
| Sep 30, 2026 | $20.54 | $20.56 | $20.48 | $20.48 | $-0.04 | -0.17% | 20,961 | $20.50 | $20.48 $20.56 |
| Sep 29, 2026 | $20.58 | $20.59 | $20.50 | $20.52 | $-0.19 | -0.92% | 18,579 | $20.55 | $20.50 $20.59 |
| Sep 28, 2026 | $20.74 | $20.75 | $20.70 | $20.71 | $-0.10 | -0.46% | 5,593 | $20.72 | $20.70 $20.75 |
| Sep 25, 2026 | $20.82 | $20.82 | $20.78 | $20.80 | +$0.00 | +0.00% | 15,094 | $20.79 | $20.78 $20.82 |
| Sep 24, 2026 | $20.85 | $20.89 | $20.80 | $20.80 | $-0.09 | -0.43% | 26,814 | $20.84 | $20.80 $20.89 |
| Sep 23, 2026 | $20.98 | $20.99 | $20.89 | $20.89 | $-0.12 | -0.57% | 8,670 | $20.92 | $20.89 $20.99 |
| Sep 22, 2026 | $21.04 | $21.06 | $20.99 | $21.01 | +$0.00 | +0.00% | 25,797 | $21.02 | $20.99 $21.06 |
| Sep 21, 2026 | $21.10 | $21.10 | $21.01 | $21.01 | $-0.03 | -0.14% | 7,682 | $21.05 | $21.01 $21.10 |
| Sep 18, 2026 | $21.05 | $21.05 | $21.01 | $21.04 | +$0.02 | +0.10% | 4,149 | $21.02 | $21.01 $21.05 |
| Sep 17, 2026 | $21.06 | $21.06 | $21.00 | $21.02 | +$0.05 | +0.21% | 33,298 | $21.04 | $21.00 $21.06 |
| Sep 16, 2026 | $20.96 | $20.99 | $20.93 | $20.98 | +$0.08 | +0.36% | 18,000 | $20.96 | $20.93 $20.99 |
| Sep 15, 2026 | $20.94 | $20.94 | $20.86 | $20.90 | $-0.04 | -0.19% | 14,045 | $20.91 | $20.86 $20.94 |
| Sep 14, 2026 | $20.94 | $20.96 | $20.93 | $20.94 | $-0.04 | -0.19% | 16,497 | $20.94 | $20.93 $20.96 |
| Sep 11, 2026 | $21.02 | $21.03 | $20.98 | $20.98 | +$0.00 | +0.00% | 14,993 | $21.00 | $20.98 $21.03 |
| Sep 10, 2026 | $21.00 | $21.00 | $20.97 | $20.98 | $-0.06 | -0.29% | 11,827 | $20.99 | $20.97 $21.00 |
| Sep 9, 2026 | $21.07 | $21.09 | $21.04 | $21.04 | $-0.05 | -0.24% | 27,247 | $21.06 | $21.04 $21.09 |
| Sep 8, 2026 | $21.10 | $21.11 | $21.08 | $21.09 | $-0.03 | -0.14% | 35,562 | $21.09 | $21.08 $21.11 |
| Sep 4, 2026 | $21.10 | $21.12 | $21.09 | $21.12 | +$0.01 | +0.05% | 5,206 | $21.10 | $21.09 $21.12 |
| Sep 3, 2026 | $21.13 | $21.14 | $21.11 | $21.11 | +$0.01 | +0.05% | 18,814 | $21.12 | $21.11 $21.14 |
| Sep 2, 2026 | $21.11 | $21.12 | $21.09 | $21.10 | +$0.03 | +0.14% | 16,324 | $21.10 | $21.09 $21.12 |
| Sep 1, 2026 | $21.13 | $21.16 | $21.02 | $21.07 | $-0.08 | -0.38% | 29,125 | $21.09 | $21.02 $21.16 |
| Aug 31, 2026 | $21.19 | $21.19 | $21.13 | $21.15 | $-0.04 | -0.17% | 15,441 | $21.15 | $21.13 $21.19 |
| Aug 28, 2026 | $21.22 | $21.23 | $21.19 | $21.19 | $-0.12 | -0.54% | 4,970 | $21.20 | $21.19 $21.23 |
| Aug 27, 2026 | $21.27 | $21.31 | $21.27 | $21.30 | +$0.03 | +0.14% | 16,969 | $21.30 | $21.27 $21.31 |
| Aug 26, 2026 | $21.30 | $21.33 | $21.26 | $21.27 | $-0.03 | -0.14% | 11,454 | $21.29 | $21.26 $21.33 |
| Aug 25, 2026 | $21.27 | $21.30 | $21.27 | $21.30 | +$0.07 | +0.31% | 12,579 | $21.28 | $21.27 $21.30 |
| Aug 24, 2026 | $21.24 | $21.25 | $21.22 | $21.24 | +$0.01 | +0.07% | 7,336 | $21.23 | $21.22 $21.25 |
| Aug 21, 2026 | $21.31 | $21.31 | $21.21 | $21.22 | $-0.05 | -0.26% | 27,098 | $21.27 | $21.21 $21.31 |