Skip to main content

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

50.09 +0.13 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 08, 2025 50.11 50.13 50.06 50.09 1,174 +0.13(+0.27%)
Sep 05, 2025 50.03 50.03 49.96 49.96 489 +0.29(+0.58%)
Sep 04, 2025 49.57 49.67 49.56 49.67 1,125 +0.20(+0.40%)
Sep 03, 2025 49.47 49.52 49.43 49.47 2,567 +0.16(+0.33%)
Sep 02, 2025 49.31 49.31 49.21 49.31 1,924 -0.12(-0.24%)
Aug 29, 2025 49.43 49.49 49.43 49.43 1,726 -0.04(-0.07%)
Aug 28, 2025 49.32 49.49 49.32 49.46 769 +0.11(+0.22%)
Aug 27, 2025 49.35 49.36 49.24 49.36 442 +0.03(+0.06%)
Aug 26, 2025 49.27 49.38 49.18 49.33 7,302 +0.09(+0.17%)
Aug 25, 2025 49.30 49.30 49.19 49.24 1,824 -0.09(-0.19%)
Aug 22, 2025 49.18 49.43 49.04 49.33 2,519 +0.30(+0.61%)
Aug 21, 2025 49.13 49.13 48.92 49.03 4,289 -0.10(-0.20%)
Aug 20, 2025 49.22 49.22 49.08 49.13 2,906 -0.02(-0.04%)
Aug 19, 2025 49.17 49.17 49.03 49.15 3,806 +0.13(+0.26%)
Aug 18, 2025 49.08 49.08 49.02 49.02 2,133 -0.06(-0.12%)
Aug 15, 2025 49.09 49.10 49.05 49.08 1,090 -0.06(-0.12%)
Aug 14, 2025 49.31 49.31 49.08 49.14 2,083 -0.25(-0.51%)
Aug 13, 2025 49.25 49.39 49.25 49.39 2,471 +0.24(+0.49%)
Aug 12, 2025 49.12 49.17 49.10 49.15 818 +0.05(+0.10%)
Aug 11, 2025 49.19 49.19 49.10 49.10 470 -0.03(-0.07%)
Aug 08, 2025 49.22 49.22 49.13 49.13 1,025 -0.04(-0.09%)
Aug 07, 2025 49.29 49.29 49.10 49.18 794 -0.03(-0.05%)
Aug 06, 2025 49.23 49.24 49.16 49.20 2,503 -0.03(-0.05%)
Aug 05, 2025 49.18 49.23 49.18 49.23 1,002 -0.06(-0.13%)
Aug 04, 2025 49.26 49.29 49.17 49.29 3,680 +0.11(+0.22%)
Aug 01, 2025 49.05 49.18 49.04 49.18 1,611 +0.37(+0.77%)
Jul 31, 2025 48.75 48.90 48.75 48.81 1,831 +0.00(+0.01%)
Jul 30, 2025 48.83 48.92 48.76 48.80 1,588 -0.11(-0.22%)
Jul 29, 2025 48.76 48.91 48.65 48.91 1,456 +0.25(+0.51%)
Jul 28, 2025 48.73 48.73 48.62 48.66 4,684 -0.11(-0.22%)
Jul 25, 2025 48.68 48.77 48.68 48.77 1,020 +0.06(+0.12%)
Jul 24, 2025 48.67 48.71 48.67 48.71 2,465 -0.03(-0.05%)
Jul 23, 2025 48.70 48.78 48.70 48.74 2,783 -0.08(-0.15%)
Jul 22, 2025 48.76 48.86 48.76 48.81 1,776 +0.09(+0.18%)
Jul 21, 2025 48.74 48.76 48.62 48.72 3,247 +0.21(+0.44%)
Jul 18, 2025 48.53 48.53 48.51 48.51 233 +0.06(+0.11%)
Jul 17, 2025 48.47 48.47 48.41 48.45 4,686 +0.08(+0.16%)
Jul 16, 2025 48.34 48.38 48.28 48.38 953 +0.10(+0.20%)
Jul 15, 2025 48.46 48.46 48.28 48.28 3,234 -0.23(-0.48%)
Jul 14, 2025 48.53 48.54 48.48 48.51 3,788 +0.01(+0.02%)
Jul 11, 2025 48.51 48.51 48.48 48.51 479 -0.18(-0.37%)
Jul 10, 2025 48.72 48.72 48.64 48.68 1,125 -0.10(-0.20%)
Jul 09, 2025 48.64 48.78 48.60 48.78 1,133 +0.26(+0.54%)
Jul 08, 2025 48.44 48.52 48.44 48.52 3,959 -0.06(-0.13%)
Jul 07, 2025 48.59 48.68 48.58 48.58 2,015 -0.17(-0.35%)
Jul 03, 2025 48.86 48.86 48.75 48.75 13,499 -0.06(-0.13%)
Jul 02, 2025 48.79 48.85 48.72 48.81 1,079 -0.06(-0.12%)
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 Of Service.