ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

FSEC Fidelity Investment Grade Securitized Etf

42.71
0.24 (0.57%)
Last Updated: 11:00:09
Delayed by 15 minutes

FSEC Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 12 2025 42.47 -0.22 -0.52% 42.50 42.57 42.26 314,748
Feb 11 2025 42.69 -0.12 -0.28% 42.84 42.84 42.57 220,535
Feb 10 2025 42.81 0.03 0.07% 42.70 42.8833 42.70 275,183
Feb 07 2025 42.78 0.01 0.02% 42.53 42.85 42.53 364,654
Feb 06 2025 42.77 -0.17 -0.40% 42.74 42.9003 42.705 215,776
Feb 05 2025 42.94 0.25 0.59% 42.90 43.09 42.84 214,664
Feb 04 2025 42.69 0.10 0.23% 42.50 42.81 42.50 77,642
Feb 03 2025 42.59 -0.05 -0.12% 42.81 42.81 42.59 194,139
Jan 31 2025 42.64 -0.08 -0.18% 42.69 42.77 42.5615 74,662
Jan 30 2025 42.715 -0.04 -0.08% 42.69 42.78 42.65 1,225,939
Jan 29 2025 42.75 0.03 0.07% 42.49 42.95 42.49 298,359
Jan 28 2025 42.72 -0.01 -0.02% 42.55 42.78 42.545 201,689
Jan 27 2025 42.73 0.31 0.73% 42.71 42.73 42.5211 4,202,311
Jan 24 2025 42.42 -0.13 -0.31% 42.37 42.505 42.33 197,174
Jan 23 2025 42.55 0.00 0.00% 42.55 42.55 42.55 0
Jan 22 2025 42.55 -0.08 -0.19% 42.75 42.75 42.43 217,068
Jan 21 2025 42.63 0.16 0.38% 42.60 42.67 42.47 250,483
Jan 17 2025 42.47 -0.03 -0.07% 42.40 42.57 42.355 136,489
Jan 16 2025 42.50 0.10 0.24% 42.84 42.95 42.05 229,687
Jan 15 2025 42.40 0.48 1.15% 42.21 42.49 42.21 237,356
Jan 14 2025 41.92 -0.03 -0.07% 41.97 41.99 41.8919 163,193
Jan 13 2025 41.95 0.01 0.02% 42.21 42.21 41.8801 2,748,358
Jan 10 2025 41.94 -0.36 -0.86% 42.1174 42.155 41.84 2,332,946
Jan 08 2025 42.3025 0.03 0.07% 42.25 42.33 42.1909 3,421,673
Jan 07 2025 42.2713 -0.08 -0.19% 42.38 42.39 42.11 111,944
Jan 06 2025 42.35 -0.06 -0.15% 42.30 42.4304 42.30 74,960
Jan 03 2025 42.4121 -0.20 -0.46% 42.62 42.62 42.38 153,166
Jan 02 2025 42.61 0.11 0.26% 42.69 42.70 42.28 26,844
Dec 31 2024 42.5015 -0.02 -0.04% 42.44 42.78 42.44 17,643
Dec 30 2024 42.52 0.09 0.21% 42.82 42.82 42.44 234,129
Dec 27 2024 42.43 -0.15 -0.35% 42.57 42.62 42.43 62,114
Dec 26 2024 42.58 0.09 0.21% 42.84 42.84 42.32 65,613
Dec 24 2024 42.4905 -0.01 -0.03% 42.40 42.58 42.359 43,577
Dec 23 2024 42.5043 -0.19 -0.43% 42.96 42.96 42.445 369,061
Dec 20 2024 42.69 0.28 0.66% 42.73 42.85 42.17 93,836
Dec 19 2024 42.41 -0.20 -0.47% 42.50 42.51 42.34 160,935
Dec 18 2024 42.6117 -0.33 -0.78% 42.98 43.01 42.6117 350,072
Dec 17 2024 42.9448 0.02 0.06% 43.21 43.21 42.9061 119,333
Dec 16 2024 42.92 0.06 0.14% 43.51 43.51 42.90 961,541
Dec 13 2024 42.86 -0.21 -0.49% 43.06 43.06 42.77 1,009,276
Dec 12 2024 43.07 -0.21 -0.48% 43.21 43.25 43.04 233,341
Dec 11 2024 43.279 -0.07 -0.16% 43.50 43.5599 43.26 197,205
Dec 10 2024 43.35 -0.04 -0.09% 43.25 43.4083 43.1708 842,420
Dec 09 2024 43.39 -0.10 -0.23% 43.39 43.56 43.38 248,878
Dec 06 2024 43.49 0.07 0.16% 43.20 43.69 43.20 55,559
Dec 05 2024 43.42 0.09 0.21% 43.65 43.65 43.23 634,164
Dec 04 2024 43.33 0.09 0.20% 42.82 43.445 42.82 508,639
Dec 03 2024 43.2443 -0.10 -0.22% 43.45 43.53 43.22 517,451
Dec 02 2024 43.34 0.06 0.14% 42.89 43.37 42.89 766,121
Nov 29 2024 43.28 0.07 0.16% 43.20 43.43 43.20 22,558
Nov 27 2024 43.21 0.02 0.05% 42.86 43.305 42.86 112,430
Nov 26 2024 43.19 -0.10 -0.23% 42.91 43.20 42.8802 403,181
Nov 25 2024 43.29 0.42 0.98% 42.35 43.45 42.35 431,550
Nov 22 2024 42.87 0.08 0.19% 42.88 42.945 42.80 812,006
Nov 21 2024 42.79 0.02 0.05% 42.83 42.99 42.76 621,263
Nov 20 2024 42.77 -0.05 -0.12% 43.16 43.16 42.69 624,475
Nov 19 2024 42.82 0.08 0.19% 42.93 42.97 42.77 182,253
Nov 18 2024 42.74 -0.06 -0.15% 42.70 42.86 42.62 1,047,862
Nov 15 2024 42.8041 0.04 0.10% 42.66 42.9999 42.5463 767,917