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%
FSYD — Fidelity Sustainable High Yield ETF
NYSE ArcaFidelity Sustainable High Yield ETF
$46.60
-0.00(-0.01%)
- O
- 46.83
- H
- 46.83
- L
- 46.47
- V
- 45.77K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.60
Period Return+0.71%
Period High$49.16
Period Low$46.20
Avg Daily Volume19.4K
Total Trading Days365
FSYD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.83 | $46.83 | $46.47 | $46.60 | $-0.00 | -0.01% | 45,767 | $46.74 | $46.47 $46.83 |
| Oct 1, 2026 | $46.54 | $46.60 | $46.34 | $46.60 | +$0.02 | +0.04% | 42,173 | $46.47 | $46.34 $46.60 |
| Sep 30, 2026 | $46.69 | $46.81 | $46.54 | $46.59 | $-0.10 | -0.22% | 22,203 | $46.65 | $46.54 $46.81 |
| Sep 29, 2026 | $46.93 | $46.93 | $46.57 | $46.69 | $-0.30 | -0.64% | 26,318 | $46.72 | $46.57 $46.93 |
| Sep 28, 2026 | $47.14 | $47.15 | $46.94 | $46.99 | $-0.26 | -0.54% | 37,013 | $47.02 | $46.94 $47.15 |
| Sep 25, 2026 | $47.39 | $47.39 | $47.14 | $47.25 | $-0.10 | -0.20% | 26,091 | $47.25 | $47.14 $47.39 |
| Sep 24, 2026 | $47.49 | $47.50 | $47.26 | $47.34 | $-0.16 | -0.34% | 35,107 | $47.41 | $47.26 $47.50 |
| Sep 23, 2026 | $47.84 | $47.84 | $47.49 | $47.50 | $-0.35 | -0.73% | 20,016 | $47.56 | $47.49 $47.84 |
| Sep 22, 2026 | $47.87 | $47.88 | $47.81 | $47.85 | +$0.01 | +0.03% | 25,516 | $47.84 | $47.81 $47.88 |
| Sep 21, 2026 | $47.83 | $47.88 | $47.83 | $47.84 | +$0.08 | +0.18% | 7,695 | $47.86 | $47.83 $47.88 |
| Sep 18, 2026 | $47.80 | $47.80 | $47.72 | $47.75 | $-0.10 | -0.20% | 14,842 | $47.77 | $47.72 $47.80 |
| Sep 17, 2026 | $47.85 | $47.85 | $47.79 | $47.85 | +$0.24 | +0.49% | 12,090 | $47.82 | $47.79 $47.85 |
| Sep 16, 2026 | $47.69 | $47.75 | $47.57 | $47.62 | +$0.05 | +0.11% | 11,695 | $47.66 | $47.57 $47.75 |
| Sep 15, 2026 | $47.68 | $47.73 | $47.54 | $47.57 | $-0.16 | -0.32% | 30,564 | $47.64 | $47.54 $47.73 |
| Sep 14, 2026 | $47.75 | $47.78 | $47.63 | $47.72 | $-0.13 | -0.26% | 18,642 | $47.72 | $47.63 $47.78 |
| Sep 11, 2026 | $47.97 | $47.97 | $47.85 | $47.85 | +$0.02 | +0.04% | 18,298 | $47.89 | $47.85 $47.97 |
| Sep 10, 2026 | $47.92 | $47.94 | $47.76 | $47.83 | $-0.25 | -0.52% | 20,156 | $47.85 | $47.76 $47.94 |
| Sep 9, 2026 | $48.14 | $48.15 | $48.05 | $48.08 | $-0.10 | -0.21% | 21,394 | $48.12 | $48.05 $48.15 |
| Sep 8, 2026 | $48.19 | $48.19 | $48.10 | $48.18 | +$0.02 | +0.04% | 12,777 | $48.16 | $48.10 $48.19 |
| Sep 4, 2026 | $48.13 | $48.19 | $48.09 | $48.16 | $-0.02 | -0.03% | 41,940 | $48.14 | $48.09 $48.19 |
| Sep 3, 2026 | $48.12 | $48.25 | $48.04 | $48.18 | +$0.05 | +0.10% | 49,653 | $48.10 | $48.04 $48.25 |
| Sep 2, 2026 | $48.06 | $48.22 | $48.05 | $48.13 | +$0.06 | +0.12% | 24,031 | $48.12 | $48.05 $48.22 |
| Sep 1, 2026 | $48.12 | $48.29 | $48.05 | $48.07 | $-0.16 | -0.33% | 40,821 | $48.15 | $48.05 $48.29 |
| Aug 31, 2026 | $48.19 | $48.26 | $48.14 | $48.23 | +$0.00 | +0.00% | 17,220 | $48.20 | $48.14 $48.26 |
| Aug 28, 2026 | $48.34 | $48.35 | $48.22 | $48.23 | $-0.37 | -0.75% | 15,429 | $48.27 | $48.22 $48.35 |
| Aug 27, 2026 | $48.60 | $48.63 | $48.57 | $48.60 | +$0.02 | +0.03% | 4,702 | $48.60 | $48.57 $48.63 |
| Aug 26, 2026 | $48.61 | $48.68 | $48.55 | $48.58 | $-0.05 | -0.09% | 16,152 | $48.58 | $48.55 $48.68 |
| Aug 25, 2026 | $48.53 | $48.63 | $48.51 | $48.63 | +$0.09 | +0.19% | 22,869 | $48.57 | $48.51 $48.63 |
| Aug 24, 2026 | $48.50 | $48.54 | $48.45 | $48.54 | +$0.05 | +0.09% | 17,625 | $48.50 | $48.45 $48.54 |
| Aug 21, 2026 | $48.49 | $48.51 | $48.43 | $48.49 | +$0.05 | +0.10% | 21,859 | $48.46 | $48.43 $48.51 |