Fidelity MSCI Utilities Index ETF (NY:FUTY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	55.81	56.12	55.38	55.47	215,188	-0.29(-0.52%)
Dec 11, 2025	55.40	55.85	55.34	55.76	185,816	+0.45(+0.81%)
Dec 10, 2025	55.40	55.44	54.91	55.31	284,005	-0.04(-0.07%)
Dec 09, 2025	55.42	55.86	55.32	55.35	223,320	+0.00(+0.00%)
Dec 08, 2025	56.18	56.18	55.23	55.35	462,100	-0.66(-1.18%)
Dec 05, 2025	56.63	56.63	55.98	56.01	224,895	-0.56(-0.99%)
Dec 04, 2025	56.65	56.96	56.40	56.57	169,479	-0.08(-0.14%)
Dec 03, 2025	56.91	56.95	56.41	56.65	197,880	-0.17(-0.30%)
Dec 02, 2025	57.48	57.48	56.76	56.82	326,579	-0.46(-0.80%)
Dec 01, 2025	58.22	58.22	57.21	57.28	275,324	-1.27(-2.17%)
Nov 28, 2025	58.27	58.61	58.20	58.55	57,059	+0.39(+0.67%)
Nov 26, 2025	57.68	58.23	57.68	58.16	265,635	+0.74(+1.29%)
Nov 25, 2025	57.67	57.82	57.18	57.42	212,772	-0.18(-0.31%)
Nov 24, 2025	57.02	57.74	56.69	57.60	196,026	+0.65(+1.14%)
Nov 21, 2025	57.07	57.17	56.53	56.95	303,114	+0.10(+0.18%)
Nov 20, 2025	57.60	57.94	56.81	56.85	130,993	-0.32(-0.56%)
Nov 19, 2025	57.62	57.78	57.04	57.17	186,360	-0.41(-0.71%)
Nov 18, 2025	57.79	58.09	57.56	57.58	145,535	-0.21(-0.36%)
Nov 17, 2025	57.49	58.00	57.41	57.79	198,994	+0.43(+0.75%)
Nov 14, 2025	57.16	57.72	57.00	57.36	215,829	+0.05(+0.09%)
Nov 13, 2025	58.04	58.04	57.26	57.31	143,550	-0.77(-1.33%)
Nov 12, 2025	58.00	58.15	57.77	58.08	194,839	+0.10(+0.17%)
Nov 11, 2025	58.00	58.04	57.67	57.98	154,955	+0.03(+0.05%)
Nov 10, 2025	58.19	58.34	57.47	57.95	181,335	-0.02(-0.03%)
Nov 07, 2025	56.92	57.97	56.82	57.97	159,082	+0.81(+1.42%)
Nov 06, 2025	57.30	57.73	57.15	57.16	160,448	-0.28(-0.49%)
Nov 05, 2025	57.40	57.69	57.19	57.44	383,245	+0.05(+0.09%)
Nov 04, 2025	57.46	57.56	57.11	57.39	225,580	-0.19(-0.33%)
Nov 03, 2025	57.56	57.71	56.91	57.58	217,927	+0.01(+0.02%)
Oct 31, 2025	57.87	57.87	57.25	57.57	156,906	-0.39(-0.67%)
Oct 30, 2025	58.20	58.67	57.92	57.96	184,516	-0.24(-0.41%)
Oct 29, 2025	58.29	58.59	57.97	58.20	260,420	-0.09(-0.15%)
Oct 28, 2025	59.44	59.44	58.20	58.29	208,952	-0.94(-1.59%)
Oct 27, 2025	59.21	59.26	58.51	59.23	166,392	+0.14(+0.24%)
Oct 24, 2025	58.79	59.32	58.69	59.09	128,915	+0.77(+1.32%)
Oct 23, 2025	58.69	58.76	58.03	58.32	208,152	-0.05(-0.09%)
Oct 22, 2025	58.67	58.67	58.04	58.37	142,354	-0.16(-0.27%)
Oct 21, 2025	59.30	59.30	58.29	58.53	372,178	-0.70(-1.18%)
Oct 20, 2025	59.63	59.78	59.03	59.23	203,547	-0.01(-0.02%)
Oct 17, 2025	59.52	59.58	58.96	59.24	174,503	-0.22(-0.37%)
Oct 16, 2025	60.25	60.56	59.42	59.46	189,285	-0.60(-1.00%)
Oct 15, 2025	59.61	60.26	59.53	60.06	206,655	+0.74(+1.25%)
Oct 14, 2025	58.70	59.52	58.60	59.32	154,017	+0.51(+0.87%)
Oct 13, 2025	58.39	59.08	58.39	58.81	144,546	+0.51(+0.87%)
Oct 10, 2025	58.77	59.10	58.25	58.30	184,675	-0.26(-0.44%)
Oct 09, 2025	58.87	59.01	58.41	58.56	223,910	-0.15(-0.26%)
Oct 08, 2025	58.73	58.78	58.25	58.71	147,878	+0.43(+0.74%)
Oct 07, 2025	58.30	58.52	58.12	58.28	219,994	+0.23(+0.40%)
Oct 06, 2025	57.75	58.10	57.47	58.05	257,695	+0.58(+1.01%)
Oct 03, 2025	57.03	57.99	56.99	57.47	150,209	+0.59(+1.04%)
Oct 02, 2025	56.87	56.88	56.42	56.88	161,829	-0.03(-0.05%)