Fidelity Total Bond ETF (NY: FBND )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.22	42.27	42.13	42.26	172,304	+0.17(+0.40%)
May 30, 2019	41.98	42.09	41.98	42.09	125,796	+0.11(+0.26%)
May 29, 2019	42.04	42.09	41.98	41.98	77,309	+0.02(+0.05%)
May 28, 2019	41.96	41.99	41.93	41.96	95,760	+0.06(+0.14%)
May 24, 2019	42.09	42.09	41.86	41.91	140,510	-0.07(-0.16%)
May 23, 2019	41.97	41.99	41.88	41.97	69,424	+0.11(+0.26%)
May 22, 2019	41.91	41.91	41.82	41.86	40,739	+0.08(+0.19%)
May 21, 2019	42.01	42.01	41.76	41.78	45,912	-0.00(-0.01%)
May 20, 2019	41.89	41.89	41.71	41.79	71,100	-0.07(-0.17%)
May 17, 2019	41.88	41.88	41.81	41.86	55,269	+0.03(+0.07%)
May 16, 2019	41.82	41.85	41.81	41.83	76,379	-0.02(-0.04%)
May 15, 2019	41.87	41.88	41.81	41.85	109,636	+0.05(+0.12%)
May 14, 2019	41.79	41.80	41.76	41.80	74,407	+0.01(+0.02%)
May 13, 2019	41.77	41.81	41.76	41.79	51,800	+0.07(+0.16%)
May 10, 2019	41.72	41.77	41.71	41.72	58,865	+0.00(+0.00%)
May 09, 2019	41.69	41.76	41.68	41.72	80,457	+0.01(+0.02%)
May 08, 2019	41.76	41.77	41.67	41.71	195,700	-0.03(-0.08%)
May 07, 2019	41.75	41.75	41.71	41.75	74,017	+0.05(+0.12%)
May 06, 2019	41.67	41.71	41.67	41.70	67,154	+0.04(+0.10%)
May 03, 2019	41.65	41.66	41.62	41.66	85,840	+0.04(+0.10%)
May 02, 2019	41.67	41.67	41.55	41.61	100,267	-0.07(-0.16%)
May 01, 2019	41.71	41.79	41.66	41.68	101,848	+0.01(+0.02%)
Apr 30, 2019	41.64	41.68	41.62	41.67	103,624	+0.05(+0.12%)
Apr 29, 2019	41.68	41.71	41.61	41.62	129,601	-0.06(-0.14%)
Apr 26, 2019	41.70	41.71	41.66	41.68	91,355	+0.05(+0.12%)
Apr 25, 2019	41.64	41.64	41.60	41.63	92,013	+0.01(+0.02%)
Apr 24, 2019	41.59	41.64	41.59	41.62	93,081	+0.08(+0.20%)
Apr 23, 2019	41.50	41.55	41.50	41.54	94,127	+0.06(+0.14%)
Apr 22, 2019	41.51	41.51	41.45	41.48	153,178	-0.02(-0.06%)
Apr 18, 2019	41.50	41.51	41.50	41.50	81,019	+0.02(+0.04%)
Apr 17, 2019	41.49	41.52	41.46	41.49	107,358	+0.00(+0.00%)
Apr 16, 2019	41.54	41.54	41.47	41.49	99,657	-0.04(-0.10%)
Apr 15, 2019	41.52	41.55	41.50	41.53	57,146	+0.02(+0.06%)
Apr 12, 2019	41.53	41.54	41.49	41.50	95,684	-0.05(-0.12%)
Apr 11, 2019	41.55	41.59	41.54	41.55	87,720	+0.02(+0.04%)
Apr 10, 2019	41.57	41.59	41.52	41.54	104,143	+0.01(+0.02%)
Apr 09, 2019	41.55	41.56	41.51	41.53	138,181	+0.04(+0.10%)
Apr 08, 2019	41.51	41.52	41.48	41.49	105,938	-0.00(-0.01%)
Apr 05, 2019	41.48	41.51	41.46	41.49	91,717	+0.02(+0.06%)
Apr 04, 2019	41.47	41.49	41.45	41.47	59,552	+0.02(+0.05%)
Apr 03, 2019	41.48	41.48	41.43	41.45	154,233	-0.04(-0.10%)
Apr 02, 2019	41.50	41.50	41.45	41.49	105,213	+0.02(+0.04%)
Apr 01, 2019	41.57	41.59	41.45	41.47	142,967	-0.09(-0.22%)
Mar 29, 2019	41.53	41.59	41.52	41.56	101,574	-0.02(-0.04%)
Mar 28, 2019	41.59	41.60	41.56	41.58	113,900	-0.01(-0.02%)
Mar 27, 2019	41.57	41.63	41.53	41.59	128,220	+0.07(+0.18%)
Mar 26, 2019	41.49	41.55	41.46	41.51	101,057	+0.02(+0.04%)
Mar 25, 2019	41.54	41.56	41.37	41.50	156,095	+0.07(+0.16%)
Mar 22, 2019	41.37	41.45	41.36	41.43	102,678	+0.15(+0.37%)
Mar 21, 2019	41.28	41.30	41.24	41.28	79,018	-0.09(-0.21%)
Mar 20, 2019	41.12	41.38	41.10	41.36	144,679	+0.27(+0.65%)
Mar 19, 2019	41.09	41.11	41.07	41.10	65,286	-0.01(-0.02%)
Mar 18, 2019	41.09	41.11	41.08	41.11	90,039	+0.01(+0.02%)
Mar 15, 2019	41.07	41.10	41.03	41.10	100,509	+0.08(+0.20%)
Mar 14, 2019	41.07	41.07	41.00	41.02	476,081	-0.01(-0.02%)
Mar 13, 2019	41.02	41.06	41.01	41.02	70,754	+0.00(+0.00%)
Mar 12, 2019	40.93	41.06	40.93	41.02	103,894	+0.12(+0.28%)
Mar 11, 2019	40.95	40.95	40.90	40.91	155,219	-0.04(-0.10%)
Mar 08, 2019	40.92	40.96	40.87	40.95	206,562	+0.03(+0.08%)
Mar 07, 2019	40.93	40.95	40.90	40.92	339,158	+0.02(+0.06%)
Mar 06, 2019	40.85	40.91	40.84	40.89	45,647	+0.05(+0.12%)
Mar 05, 2019	40.77	40.87	40.77	40.84	47,080	+0.03(+0.06%)
Mar 04, 2019	40.79	40.84	40.79	40.82	74,966	+0.02(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.