Fidelity Investment Grade Securitized ETF

FSEC
🏛️ usa →
44.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.25 44.31 44.20 44.27 0.2M
2025-09-25 44.25 44.36 44.18 44.29 0.1M
2025-09-24 44.25 44.33 44.25 44.25 0.2M
2025-09-23 44.24 44.38 44.24 44.31 0.2M
2025-09-22 44.24 44.30 44.21 44.27 0.2M
2025-09-19 44.33 44.34 44.24 44.25 0.2M
2025-09-18 44.35 44.51 44.22 44.33 0.1M
2025-09-17 44.63 44.68 44.40 44.44 0.2M
2025-09-16 44.51 44.60 44.45 44.45 0.2M
2025-09-15 44.36 44.61 44.36 44.55 0.2M
2025-09-12 45.60 45.60 44.30 44.47 0.2M
2025-09-11 44.44 44.49 44.36 44.37 0.2M
2025-09-10 44.26 44.40 44.24 44.40 0.3M
2025-09-09 44.30 44.34 44.11 44.21 0.1M
2025-09-08 44.36 44.36 44.21 44.35 0.2M
2025-09-05 43.91 44.22 43.91 44.06 0.1M
2025-09-04 43.84 43.98 43.81 43.98 0.2M
2025-09-03 43.65 43.88 43.65 43.77 0.1M
2025-09-02 43.65 43.79 43.61 43.70 0.2M
2025-08-29 43.72 43.81 43.68 43.68 0.1M
2025-08-28 43.62 43.90 43.62 43.82 0.2M
2025-08-27 43.92 44.04 43.69 44.04 0.2M
2025-08-26 43.65 43.92 43.63 43.86 0.3M
2025-08-25 43.53 43.75 43.53 43.72 0.3M
2025-08-22 43.61 43.81 43.59 43.75 0.1M
2025-08-21 43.51 43.54 43.43 43.44 0.2M
2025-08-20 43.57 43.72 43.50 43.66 0.2M
2025-08-19 43.50 43.64 43.47 43.60 0.1M
2025-08-18 43.52 43.67 43.44 43.54 0.2M
2025-08-15 43.55 43.73 43.46 43.48 0.5M
2025-08-14 43.74 43.74 43.60 43.68 0.2M
2025-08-13 43.85 43.85 43.66 43.79 0.3M
2025-08-12 43.44 43.64 43.43 43.58 0.2M
2025-08-11 43.57 43.63 43.29 43.43 0.2M
2025-08-08 43.55 43.55 43.47 43.52 0.4M
2025-08-07 43.56 43.72 43.56 43.66 0.2M
2025-08-06 43.57 43.70 43.57 43.68 0.1M
2025-08-05 43.78 43.78 43.55 43.66 0.1M
2025-08-04 43.63 43.75 43.60 43.71 0.2M
2025-08-01 43.33 43.67 43.33 43.66 0.3M
2025-07-31 43.31 43.32 43.21 43.22 0.2M
2025-07-30 43.23 43.32 43.19 43.19 0.1M
2025-07-29 43.33 43.50 43.33 43.49 0.2M
2025-07-28 43.26 43.29 43.20 43.28 0.2M
2025-07-25 43.29 43.37 43.21 43.33 0.1M
2025-07-24 43.23 43.30 43.20 43.28 0.3M
2025-07-23 43.29 43.35 43.23 43.24 0.2M
2025-07-22 43.37 43.45 43.32 43.32 0.4M
2025-07-21 43.49 43.49 43.23 43.23 0.2M
2025-07-18 43.10 43.24 43.10 43.12 0.1M
2025-07-17 43.16 43.18 43.05 43.05 0.1M
2025-07-16 43.02 43.21 43.00 43.12 0.2M
2025-07-15 43.25 43.25 43.00 43.00 0.1M
2025-07-14 43.04 43.30 43.04 43.13 0.1M
2025-07-11 43.48 43.48 43.12 43.13 0.3M
2025-07-10 43.72 43.72 43.24 43.37 0.2M
2025-07-09 43.34 43.73 43.22 43.73 1.3M
2025-07-08 43.10 43.29 43.10 43.20 2.2M
2025-07-07 43.32 43.33 43.14 43.26 0.2M
2025-07-03 43.30 43.49 43.29 43.29 0.2M
2025-07-02 43.38 43.52 43.35 43.52 0.2M
2025-07-01 43.35 43.68 43.30 43.51 0.1M
2025-06-30 43.28 43.76 43.28 43.56 0.2M
2025-06-27 43.35 43.53 43.28 43.35 0.2M
2025-06-26 43.50 43.69 43.37 43.67 0.1M
2025-06-25 43.47 43.48 43.00 43.00 0.1M
2025-06-24 43.20 43.47 43.20 43.47 0.1M
2025-06-23 43.35 43.45 43.25 43.25 0.1M
2025-06-20 43.11 43.28 43.05 43.13 0.1M
2025-06-18 43.19 43.26 43.10 43.12 0.1M
2025-06-17 43.08 43.18 42.99 43.15 0.2M
2025-06-16 42.96 43.12 42.87 43.05 0.4M
2025-06-13 43.12 43.16 42.89 43.12 0.2M
2025-06-12 43.19 43.29 43.13 43.28 0.5M
2025-06-11 42.99 43.23 42.98 43.05 0.1M
2025-06-10 42.89 42.99 42.83 42.83 0.1M
2025-06-09 42.71 42.89 42.71 42.73 0.3M
2025-06-06 42.99 42.99 42.64 42.68 0.4M
2025-06-05 43.15 43.16 42.93 43.01 0.1M
2025-06-04 42.78 43.22 42.78 43.03 0.3M
2025-06-03 42.78 42.97 42.78 42.79 0.6M
2025-06-02 42.78 42.98 42.78 42.79 0.8M
2025-05-30 42.67 43.01 42.67 42.99 0.4M
2025-05-29 42.87 42.92 42.78 42.78 0.8M
2025-05-28 43.07 43.07 42.68 42.91 0.5M
2025-05-27 42.74 42.94 42.74 42.85 0.7M
2025-05-23 42.64 42.81 42.54 42.66 0.5M
2025-05-22 42.51 42.73 42.47 42.63 0.3M
2025-05-21 44.00 44.00 42.41 42.41 2.5M
2025-05-20 42.65 42.89 42.65 42.78 0.4M
2025-05-19 42.65 42.93 42.65 42.93 0.2M
2025-05-16 42.96 43.08 42.92 42.99 0.2M
2025-05-15 42.88 43.04 42.75 42.96 0.3M
2025-05-14 42.83 42.87 42.64 42.64 0.2M
2025-05-13 43.05 43.05 42.73 42.81 0.4M
2025-05-12 43.00 43.00 42.73 42.78 0.3M
2025-05-09 43.05 43.19 42.99 42.99 0.3M
2025-05-08 43.38 43.38 42.93 42.95 0.8M
2025-05-07 43.26 43.38 43.16 43.16 0.4M
2025-05-06 43.00 43.24 42.98 43.21 0.3M
2025-05-05 43.12 43.17 42.90 43.12 0.4M
2025-05-02 43.34 43.39 43.00 43.14 0.2M
2025-05-01 43.53 43.62 43.17 43.44 0.6M
2025-04-30 43.27 43.54 43.27 43.53 0.2M
2025-04-29 43.46 43.58 43.20 43.45 3.8M
2025-04-28 43.35 43.60 43.31 43.60 2.1M
2025-04-25 43.27 43.43 43.25 43.43 0.2M
2025-04-24 43.09 43.33 42.99 43.31 0.5M
2025-04-23 43.14 43.19 42.83 43.09 0.1M
2025-04-22 42.72 42.96 42.68 42.68 0.2M
2025-04-21 42.91 43.03 42.68 42.77 0.3M
2025-04-17 43.09 43.21 42.91 43.07 0.2M
2025-04-16 43.07 43.31 42.94 43.26 0.2M
2025-04-15 42.85 43.12 42.85 43.05 0.2M
2025-04-14 42.78 43.14 42.69 43.14 0.3M
2025-04-11 42.52 42.91 41.98 42.85 0.3M
2025-04-10 43.08 43.22 42.57 42.62 0.4M
2025-04-09 42.71 43.01 42.55 42.94 0.3M
2025-04-08 43.25 43.38 42.96 42.96 0.2M
2025-04-07 43.98 44.11 43.26 43.41 0.2M
2025-04-04 44.17 44.36 43.70 44.36 0.4M
2025-04-03 44.17 44.17 43.60 43.99 0.6M
2025-04-02 43.75 43.75 43.46 43.53 0.5M
2025-04-01 43.55 43.88 43.51 43.81 0.1M
2025-03-31 43.67 43.67 43.33 43.52 0.5M
2025-03-28 43.30 43.54 43.27 43.49 1.0M
2025-03-27 43.39 43.39 43.14 43.24 0.8M
2025-03-26 43.35 43.44 43.21 43.39 0.6M
2025-03-25 43.31 43.48 43.31 43.33 5.6M
2025-03-24 43.54 43.54 43.19 43.23 5.3M
2025-03-21 43.46 43.57 43.40 43.44 7.1M
2025-03-20 43.69 43.69 43.42 43.49 1.0M
2025-03-19 43.25 43.52 43.19 43.36 1.1M
2025-03-18 43.16 43.52 43.16 43.40 0.5M
2025-03-17 43.38 43.49 43.24 43.27 0.9M
2025-03-14 43.44 43.44 43.24 43.31 0.4M
2025-03-13 43.25 43.59 43.15 43.44 0.8M
2025-03-12 43.39 43.39 43.15 43.39 1.4M
2025-03-11 43.43 43.55 43.24 43.28 5.5M
2025-03-10 43.31 44.12 43.31 43.49 0.6M
2025-03-07 43.46 43.56 43.20 43.21 4.9M
2025-03-06 43.21 43.46 43.17 43.35 0.5M
2025-03-05 43.37 43.57 43.27 43.30 0.4M
2025-03-04 44.10 44.10 43.40 43.51 0.5M
2025-03-03 43.34 43.79 43.34 43.78 0.5M
2025-02-28 43.49 43.62 43.40 43.49 0.5M
2025-02-27 43.69 43.69 43.20 43.49 0.2M
2025-02-26 43.36 43.51 43.16 43.46 0.2M
2025-02-25 43.10 43.42 43.10 43.42 0.3M
2025-02-24 42.95 43.21 42.91 43.15 0.3M
2025-02-21 42.92 43.19 42.84 43.00 0.1M
2025-02-20 42.74 42.91 42.74 42.87 0.2M
2025-02-19 42.53 42.81 42.53 42.77 0.2M
2025-02-18 42.96 42.96 42.66 42.74 0.2M
2025-02-14 42.72 42.96 42.72 42.88 0.5M
2025-02-13 42.65 42.79 42.59 42.67 0.2M
2025-02-12 42.50 42.57 42.26 42.47 0.3M
2025-02-11 42.84 42.84 42.57 42.69 0.2M
2025-02-10 42.70 42.88 42.70 42.81 0.3M
2025-02-07 42.53 42.85 42.53 42.78 0.4M
2025-02-06 42.74 42.90 42.71 42.77 0.2M
2025-02-05 42.90 43.09 42.84 42.94 0.2M
2025-02-04 42.50 42.81 42.50 42.69 0.1M
2025-02-03 42.71 42.81 42.59 42.59 0.2M
2025-01-31 42.72 42.77 42.56 42.64 0.1M
2025-01-30 42.75 42.78 42.65 42.72 1.2M
2025-01-29 42.49 42.95 42.49 42.72 0.3M
2025-01-28 42.55 42.78 42.55 42.72 0.2M
2025-01-27 42.71 42.73 42.52 42.73 4.2M
2025-01-24 42.33 42.51 42.33 42.42 0.2M
2025-01-23 42.20 42.47 42.20 42.38 0.2M
2025-01-22 42.75 42.75 42.43 42.55 0.2M
2025-01-21 42.75 42.75 42.47 42.63 0.3M
2025-01-17 42.40 42.57 42.36 42.47 0.1M
2025-01-16 42.84 42.95 42.05 42.50 0.2M
2025-01-15 42.21 42.49 42.21 42.40 0.2M
2025-01-14 41.97 41.99 41.89 41.92 0.2M
2025-01-13 42.21 42.21 41.88 41.95 2.7M
2025-01-10 41.98 42.14 41.84 41.94 2.3M
2025-01-08 42.25 42.33 42.19 42.30 3.4M
2025-01-07 42.38 42.39 42.11 42.27 0.1M
2025-01-06 42.30 42.43 42.30 42.35 0.1M
2025-01-03 42.62 42.62 42.38 42.41 0.2M
2025-01-02 42.69 42.70 42.28 42.61 0.0M