Dark

FBUF
Fidelity Dynamic Buffered Equity ETF
stock BATS ETF

At Close

Aug 7, 2026 12:25:46 PM EDT

33.40USD+0.232%(+0.08)823

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-33.33)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

33.44USD+0.093%(+0.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	33.4100	33.450000	33.3800	33.4360	+0.325%	823	0.000%
2026-08-06	33.4200	33.420000	33.3200	33.3277	-0.073%	6,361	+0.325%
2026-08-05	33.3600	33.360000	33.3200	33.3520	-0.054%	7,677	+0.252%
2026-08-04	33.2550	33.380000	33.2550	33.3700	+0.423%	5,060	+0.198%
2026-08-03	33.1700	33.229500	33.1700	33.2295	+0.646%	955	+0.621%
2026-07-31	32.7100	33.016200	32.7100	33.0162	+0.751%	4,882	+1.271%
2026-07-30	32.6450	32.905000	32.5700	32.7700	+1.279%	4,400	+2.032%
2026-07-29	32.5900	32.840000	32.3561	32.3561	-1.142%	1,692	+3.338%
2026-07-28	32.5350	32.730000	32.5350	32.7300	+0.399%	8,095	+2.157%
2026-07-27	32.7700	32.830000	32.5400	32.6000	-0.123%	16,148	+2.564%
2026-07-24	32.5700	32.740000	32.5700	32.6400	+0.423%	2,508	+2.439%
2026-07-23	32.6450	32.645000	32.4900	32.5024	-1.073%	5,501	+2.872%
2026-07-22	32.9000	32.900000	32.7850	32.8550	+0.093%	15,364	+1.768%
2026-07-21	32.7550	32.840000	32.7550	32.8246	+0.689%	2,327	+1.863%
2026-07-20	32.6900	32.730000	32.6000	32.6000	-0.063%	6,271	+2.564%
2026-07-17	32.4800	32.720000	32.4600	32.6207	-0.668%	8,271	+2.499%
2026-07-16	32.7900	32.850000	32.7899	32.8400	-0.034%	7,116	+1.815%
2026-07-15	32.8350	32.851100	32.7901	32.8511	+0.401%	2,273	+1.780%
2026-07-14	32.6701	32.740000	32.6700	32.7200	+0.317%	2,294	+2.188%
2026-07-13	32.7700	32.770000	32.6167	32.6167	-0.529%	7,870	+2.512%
2026-07-10	32.6000	32.790000	32.6000	32.7900	+0.495%	1,821	+1.970%
2026-07-09	32.2800	32.640000	32.2800	32.6285	+0.631%	3,282	+2.475%
2026-07-08	32.3400	32.423900	32.3000	32.4239	-0.074%	587	+3.121%
2026-07-07	32.4700	32.470000	32.4100	32.4480	-0.215%	8,820	+3.045%
2026-07-06	32.2700	32.544400	32.2700	32.5179	+0.905%	7,780	+2.823%
2026-07-02	32.4300	32.430000	32.1200	32.2262	-0.136%	6,457	+3.754%
2026-07-01	32.1700	32.355000	32.1699	32.2700	0.000%	31,910	+3.613%
2026-06-30	31.9900	32.270000	31.9900	32.2700	+0.568%	9,666	+3.613%
2026-06-29	31.9200	32.110000	31.9200	32.0876	+0.809%	4,925	+4.202%
2026-06-26	31.6700	31.920000	31.6700	31.8300	+0.051%	11,322	+5.046%
2026-06-25	31.9500	32.002000	31.8139	31.8139	-0.107%	4,969	+5.099%
2026-06-24	31.9050	32.080000	31.8479	31.8479	-0.163%	4,733	+4.987%
2026-06-23	32.0300	32.030000	31.8200	31.9000	-0.893%	4,583	+4.815%
2026-06-22	32.3300	32.330100	32.1874	32.1874	-0.245%	1,147	+3.879%
2026-06-18	32.2200	32.266500	32.2150	32.2665	+0.660%	6,475	+3.625%
2026-06-17	32.2701	32.280000	32.0550	32.0550	-0.623%	2,003	+4.308%
2026-06-16	32.3200	32.320000	32.2560	32.2560	-0.204%	1,569	+3.658%
2026-06-15	32.3100	32.370000	32.3100	32.3220	+0.975%	8,003	+3.447%
2026-06-12	31.8200	32.010000	31.8200	32.0100	+0.420%	13,878	+4.455%
2026-06-11	31.5300	31.975000	31.4101	31.8761	+1.444%	5,200	+4.894%
2026-06-10	31.8500	31.850000	31.4223	31.4223	-1.251%	6,461	+6.409%
2026-06-09	31.9600	31.960000	31.4200	31.8205	-0.312%	9,147	+5.077%
2026-06-08	32.0650	32.110000	31.9200	31.9200	+0.076%	8,980	+4.749%
2026-06-05	32.3200	32.320000	31.8957	31.8957	-1.970%	1,832	+4.829%
2026-06-04	32.4100	32.570000	32.4100	32.5368	+0.206%	11,231	+2.764%
2026-06-03	32.4300	32.540000	32.4200	32.4700	-0.123%	19,881	+2.975%
2026-06-02	32.5300	32.580000	32.4700	32.5100	-0.092%	19,526	+2.848%
2026-06-01	32.6800	32.680000	32.4300	32.5400	+0.185%	14,392	+2.754%
2026-05-29	32.4650	32.480000	32.4400	32.4800	+0.244%	9,793	+2.943%
2026-05-28	32.2950	32.400800	32.2950	32.4008	+0.281%	4,413	+3.195%
2026-05-27	32.3200	32.330000	32.2850	32.3100	+0.010%	3,528	+3.485%
2026-05-26	32.3500	32.350000	32.2900	32.3068	+0.332%	4,585	+3.495%
2026-05-22	32.2150	32.229900	32.1950	32.1998	+0.436%	791	+3.839%
2026-05-21	31.9800	32.110000	31.9600	32.0600	+0.159%	9,802	+4.292%
2026-05-20	32.0200	32.020000	31.9500	32.0090	+0.405%	11,225	+4.458%
2026-05-19	31.8700	31.920000	31.7700	31.8800	-0.173%	5,082	+4.881%
2026-05-18	31.9900	31.990000	31.8800	31.9354	-0.139%	12,207	+4.699%
2026-05-15	32.0050	32.130000	31.9550	31.9800	-0.343%	19,940	+4.553%
2026-05-14	32.0950	32.130000	32.0600	32.0900	+0.267%	8,429	+4.194%
2026-05-13	31.9100	32.010000	31.9100	32.0047	+0.603%	2,157	+4.472%
2026-05-12	31.6000	31.813000	31.6000	31.8130	-0.108%	14,537	+5.102%
2026-05-11	31.9300	31.960000	31.8475	31.8475	+0.212%	5,372	+4.988%
2026-05-08	31.5700	31.850000	31.5700	31.7800	+0.094%	37,504	+5.211%
2026-05-07	31.7700	31.770000	31.7500	31.7500	-0.047%	2,783	+5.310%
2026-05-06	31.9800	31.980000	31.7450	31.7650	+0.211%	12,533	+5.261%
2026-05-05	31.6700	31.730000	31.6600	31.6980	+0.405%	7,800	+5.483%
2026-05-04	31.5100	31.610000	31.5100	31.5700	-0.025%	11,936	+5.911%
2026-05-01	31.5899	31.640000	31.5760	31.5780	+0.257%	13,533	+5.884%
2026-04-30	31.3450	31.535000	31.3450	31.4969	+0.610%	4,894	+6.156%
2026-04-29	31.2401	31.306000	31.2400	31.3060	+0.228%	1,442	+6.804%
2026-04-28	31.0500	31.240000	31.0500	31.2349	-0.032%	8,883	+7.047%
2026-04-27	30.9700	31.260000	30.9700	31.2450	+0.225%	10,495	+7.012%
2026-04-24	31.3500	31.350000	31.1200	31.1750	+0.241%	1,411	+7.253%
2026-04-23	31.1500	31.150000	31.1000	31.1000	-0.196%	2,892	+7.511%
2026-04-22	31.1498	31.179900	31.1200	31.1611	+0.164%	3,470	+7.300%
2026-04-21	31.1100	31.110000	31.1100	31.1100	-0.048%	155	+7.477%
2026-04-20	31.1100	31.153834	31.1100	31.1250	+0.004%	1,229	+7.425%
2026-04-17	30.8500	31.123800	30.8500	31.1238	+0.230%	1,501	+7.429%
2026-04-16	31.0523	31.052300	31.0523	31.0523	-0.057%	187	+7.676%
2026-04-15	31.0700	31.070000	31.0700	31.0700	+0.416%	31	+7.615%
2026-04-14	30.9200	30.960000	30.9200	30.9414	+0.334%	6,425	+8.062%
2026-04-13	30.1500	30.838400	30.1500	30.8384	+0.235%	1,149	+8.423%
2026-04-10	30.9900	30.990000	30.7600	30.7661	-0.018%	9,680	+8.678%
2026-04-09	30.6600	30.771500	30.6600	30.7715	+0.266%	617	+8.659%
2026-04-08	30.7000	30.710000	30.6600	30.6900	+1.251%	2,953	+8.948%
2026-04-07	30.2800	30.310700	30.1700	30.3107	+0.094%	5,666	+10.311%
2026-04-06	30.0100	30.290000	30.0100	30.2823	+0.206%	1,821	+10.414%
2026-04-02	30.1850	30.220000	30.1800	30.2200	+0.166%	1,666	+10.642%
2026-04-01	30.1950	30.300000	30.1700	30.1700	+0.236%	2,056	+10.825%
2026-03-31	29.9100	30.099000	29.8400	30.0990	+1.514%	894	+11.087%
2026-03-30	29.7300	29.730000	29.6500	29.6500	-0.209%	1,523	+12.769%
2026-03-27	29.9400	29.940000	29.7120	29.7120	-1.006%	3,222	+12.534%
2026-03-26	30.2800	30.280000	30.0139	30.0139	-1.062%	477	+11.402%
2026-03-25	30.3900	30.390000	30.3361	30.3361	+0.390%	1,517	+10.219%
2026-03-24	30.1300	30.350000	30.1300	30.2182	-0.349%	6,275	+10.649%
2026-03-23	30.3650	30.510000	30.3239	30.3239	+0.610%	1,157	+10.263%
2026-03-20	30.3150	30.315000	30.1300	30.1400	-1.180%	3,969	+10.936%
2026-03-19	30.3801	30.502400	30.3801	30.5000	+0.023%	1,804	+9.626%
2026-03-18	30.6541	30.654100	30.4930	30.4930	-0.884%	1,783	+9.651%
2026-03-17	30.7900	30.790000	30.7600	30.7650	+0.257%	711	+8.682%
2026-03-16	30.8500	30.850000	30.6700	30.6862	+0.571%	6,425	+8.961%
2026-03-13	30.7400	30.740000	30.5120	30.5120	-0.415%	5,781	+9.583%
2026-03-12	30.5500	30.739900	30.5500	30.6390	-0.891%	849	+9.129%
2026-03-11	30.9300	30.930000	30.9144	30.9144	+0.113%	342	+8.157%
2026-03-10	30.9111	31.080000	30.8700	30.8796	-0.200%	41,189	+8.279%
2026-03-09	30.7400	30.965000	30.7050	30.9416	+0.346%	2,308	+8.062%
2026-03-06	30.7300	30.920000	30.7300	30.8350	-0.717%	5,442	+8.435%
2026-03-05	31.2300	31.230000	30.9100	31.0578	-0.288%	10,679	+7.657%
2026-03-04	30.8300	31.190000	30.8300	31.1474	+0.523%	9,952	+7.348%
2026-03-03	30.8200	31.020000	30.6800	30.9852	-0.657%	4,467	+7.910%
2026-03-02	31.0800	31.190000	31.0800	31.1900	+0.209%	600	+7.201%
2026-02-27	31.0500	31.124800	31.0500	31.1248	-0.290%	7,587	+7.426%
2026-02-26	31.2800	31.280000	31.1000	31.2153	-0.397%	2,523	+7.114%
2026-02-25	31.2950	31.340000	31.2700	31.3398	+0.482%	5,204	+6.689%
2026-02-24	31.0100	31.220000	31.0100	31.1896	+0.709%	4,030	+7.202%
2026-02-23	31.1550	31.160000	30.9700	30.9700	-0.827%	15,408	+7.963%
2026-02-20	31.1300	31.240000	31.1300	31.2284	+0.577%	1,918	+7.069%
2026-02-19	31.0900	31.090000	31.0300	31.0493	-0.299%	973	+7.687%
2026-02-18	31.3100	31.310000	31.1300	31.1423	+0.356%	5,312	+7.365%
2026-02-17	30.8500	31.110000	30.7915	31.0319	+0.356%	3,522	+7.747%
2026-02-13	30.9760	31.050000	30.9199	30.9219	-0.188%	21,663	+8.130%
2026-02-12	31.5100	31.510000	30.9800	30.9800	-1.128%	16,402	+7.928%
2026-02-11	31.6800	31.680000	31.2700	31.3333	+0.073%	27,400	+6.711%
2026-02-10	31.1900	31.460000	31.1900	31.3104	-0.428%	3,412	+6.789%
2026-02-09	31.4300	31.445000	31.4300	31.4450	+0.335%	568	+6.332%
2026-02-06	31.1600	31.360000	31.1600	31.3399	+1.145%	1,076	+6.688%
2026-02-05	30.7400	31.040000	30.7400	30.9850	-0.705%	2,586	+7.910%
2026-02-04	31.2500	31.250000	31.2050	31.2050	-0.110%	814	+7.149%
2026-02-03	31.3500	31.350000	31.2300	31.2395	-0.748%	913	+7.031%
2026-02-02	31.4200	31.490000	31.3900	31.4750	+0.563%	1,369	+6.230%
2026-01-30	31.3100	31.320100	31.2000	31.2989	-0.160%	8,502	+6.828%
2026-01-29	31.4700	31.470000	31.1800	31.3492	+0.156%	6,277	+6.657%
2026-01-28	31.4600	31.460000	31.2680	31.3004	+0.049%	5,865	+6.823%
2026-01-27	31.2400	31.300000	31.2400	31.2850	+0.319%	9,356	+6.875%
2026-01-26	31.1300	31.260000	31.1300	31.1855	+0.405%	6,775	+7.216%
2026-01-23	31.0105	31.060000	31.0105	31.0597	+0.031%	634	+7.651%
2026-01-22	31.0800	31.080000	31.0425	31.0500	+0.590%	4,294	+7.684%
2026-01-21	30.8100	30.955000	30.7050	30.8679	+0.948%	5,199	+8.320%
2026-01-20	30.7170	30.800000	30.5779	30.5779	-1.536%	5,119	+9.347%
2026-01-16	31.0699	31.090000	31.0500	31.0550	+0.128%	982	+7.667%
2026-01-15	31.0675	31.075000	31.0152	31.0152	+0.049%	795	+7.805%
2026-01-14	31.0280	31.040000	31.0000	31.0000	-0.276%	3,455	+7.858%
2026-01-13	31.1500	31.150000	31.0400	31.0857	-0.238%	6,311	+7.561%
2026-01-12	31.1200	31.180000	31.1143	31.1600	-0.048%	9,684	+7.304%
2026-01-09	31.0500	31.190000	31.0500	31.1750	+0.338%	4,723	+7.253%
2026-01-08	31.2800	31.280000	31.0200	31.0700	-0.193%	8,227	+7.615%
2026-01-07	31.3100	31.310000	31.1300	31.1300	-0.032%	14,360	+7.408%
2026-01-06	30.9600	31.140000	30.9600	31.1400	+0.322%	3,002	+7.373%
2026-01-05	31.1300	31.130000	30.9900	31.0400	+0.496%	29,148	+7.719%
2026-01-02	31.0300	31.030000	30.8000	30.8868	-0.010%	6,858	+8.253%
2025-12-31	31.1800	31.180000	30.8800	30.8900	-0.466%	16,899	+8.242%
2025-12-30	31.0250	31.060000	31.0250	31.0345	-0.050%	3,770	+7.738%
2025-12-29	31.0300	31.070000	31.0200	31.0500	-0.145%	6,357	+7.684%
2025-12-26	31.1600	31.160000	31.0700	31.0950	-0.064%	7,562	+7.529%
2025-12-24	31.0400	31.140000	31.0300	31.1150	+0.219%	6,423	+7.459%
2025-12-23	31.0400	31.070000	30.9500	31.0471	+0.378%	8,313	+7.694%
2025-12-22	30.9300	30.950000	30.8880	30.9301	+0.457%	2,084	+8.102%
2025-12-19	30.9700	30.970000	30.7150	30.7893	+0.422%	4,039	+8.596%
2025-12-18	30.7700	30.770000	30.6000	30.6600	+0.768%	4,201	+9.054%
2025-12-17	30.6765	30.690000	30.4263	30.4263	-0.924%	1,928	+9.892%
2025-12-16	30.7300	30.740000	30.6500	30.7100	-0.030%	3,538	+8.877%
2025-12-15	31.0000	31.000000	30.6200	30.7191	+0.015%	13,771	+8.844%
2025-12-12	30.8680	30.890000	30.7000	30.7146	-0.750%	2,504	+8.860%
2025-12-11	30.7200	30.946700	30.7200	30.9467	+0.297%	5,105	+8.044%
2025-12-10	30.7100	30.860000	30.7024	30.8550	+0.556%	15,047	+8.365%
2025-12-09	30.8700	30.870000	30.6800	30.6843	-0.050%	2,728	+8.968%
2025-12-08	30.7800	30.780000	30.6841	30.6998	-0.156%	9,484	+8.913%
2025-12-05	30.7501	30.773500	30.7478	30.7478	+0.220%	4,372	+8.743%
2025-12-04	30.6700	30.683500	30.6535	30.6802	+0.082%	6,693	+8.982%
2025-12-03	30.6090	30.670000	30.6090	30.6550	+0.222%	8,227	+9.072%
2025-12-02	30.5500	30.633200	30.5500	30.5872	+0.200%	5,352	+9.314%
2025-12-01	30.5200	30.598000	30.5200	30.5262	+0.020%	8,472	+9.532%
2025-11-28	31.3500	31.350000	30.5100	30.5200	-0.119%	12,329	+9.554%
2025-11-26	30.6100	30.610000	30.5280	30.5565	+0.539%	8,895	+9.424%
2025-11-25	30.1775	30.410000	30.1775	30.3927	+0.720%	1,629	+10.013%
2025-11-24	29.9200	30.175400	29.9200	30.1754	+1.090%	5,500	+10.805%
2025-11-21	29.6200	29.900000	29.6200	29.8500	+0.731%	2,698	+12.013%
2025-11-20	30.3400	30.340000	29.6333	29.6333	-1.045%	2,249	+12.833%
2025-11-19	30.0200	30.020000	29.8700	29.9463	+0.085%	42,216	+11.653%
2025-11-18	29.9805	30.040000	29.8385	29.9208	-0.436%	18,050	+11.748%
2025-11-17	30.2950	30.314500	30.0517	30.0517	-0.756%	7,095	+11.262%
2025-11-14	30.2200	30.370000	30.1800	30.2806	-0.018%	822	+10.421%
2025-11-13	30.5090	30.600000	30.2860	30.2860	-1.182%	7,244	+10.401%
2025-11-12	30.6500	30.650000	30.6200	30.6484	+0.070%	1,071	+9.095%
2025-11-11	30.6400	30.640000	30.6198	30.6270	+0.262%	1,411	+9.172%
2025-11-10	30.4800	30.547000	30.3501	30.5470	+1.286%	811	+9.458%
2025-11-07	30.3000	30.300000	29.9400	30.1591	-0.023%	1,644	+10.865%
2025-11-06	30.3700	30.400000	30.1600	30.1661	-0.798%	3,193	+10.840%
2025-11-05	30.3050	30.510000	30.3050	30.4088	+0.386%	3,860	+9.955%
2025-11-04	30.4600	30.460000	30.2920	30.2920	-0.926%	4,193	+10.379%
2025-11-03	30.7400	30.740000	30.4880	30.5750	+0.300%	6,526	+9.357%
2025-10-31	30.5600	30.560000	30.4300	30.4836	+0.322%	3,001	+9.685%
2025-10-30	30.4500	30.470000	30.3857	30.3857	-0.144%	2,455	+10.039%
2025-10-29	30.6000	30.600000	30.4296	30.4296	-0.165%	2,022	+9.880%
2025-10-28	30.4100	30.480000	30.4100	30.4800	+0.099%	3,046	+9.698%
2025-10-27	30.4276	30.460000	30.4276	30.4500	+0.616%	852	+9.806%
2025-10-24	30.3100	30.310000	30.2636	30.2636	+0.581%	1,575	+10.483%
2025-10-23	30.1300	30.130000	30.0889	30.0889	+0.464%	319	+11.124%
2025-10-22	30.0800	30.104900	29.8472	29.9500	-0.655%	14,670	+11.639%
2025-10-21	30.0200	30.147500	30.0200	30.1475	+0.280%	599	+10.908%
2025-10-20	30.0280	30.080000	30.0280	30.0634	+0.732%	2,266	+11.218%
2025-10-17	29.7700	29.845000	29.7700	29.8450	+0.583%	508	+12.032%
2025-10-16	29.9800	29.980000	29.6719	29.6719	-0.307%	10,608	+12.686%
2025-10-15	29.9200	29.920000	29.7500	29.7632	-0.056%	4,127	+12.340%
2025-10-14	29.4520	29.810000	29.4520	29.7800	+0.069%	3,506	+12.277%
2025-10-13	29.6700	29.759600	29.6700	29.7596	+1.241%	249	+12.354%
2025-10-10	29.8500	29.850000	29.3949	29.3949	-1.974%	3,177	+13.748%
2025-10-09	29.8300	30.059900	29.8300	29.9868	-0.127%	4,688	+11.502%
2025-10-08	30.0300	30.040000	30.0000	30.0250	+0.237%	1,743	+11.361%
2025-10-07	29.9900	29.990100	29.9539	29.9539	-0.303%	673	+11.625%
2025-10-06	29.9700	30.045000	29.9700	30.0450	+0.150%	984	+11.286%
2025-10-03	30.1500	30.150000	30.0000	30.0000	+0.086%	10,610	+11.453%
2025-10-02	30.1800	30.180000	29.9741	29.9741	+0.030%	957	+11.550%
2025-10-01	29.9400	29.965500	29.9188	29.9650	+0.112%	1,349	+11.584%
2025-09-30	29.7200	29.931600	29.7200	29.9316	+0.218%	1,207	+11.708%
2025-09-29	29.8664	29.866400	29.8664	29.8664	+0.158%	279	+11.952%
2025-09-26	29.8192	29.819200	29.8192	29.8192	+0.390%	209	+12.129%
2025-09-25	29.7300	29.730000	29.7033	29.7033	-0.077%	412	+12.567%
2025-09-24	29.7299	29.729900	29.7085	29.7262	-0.067%	562	+12.480%
2025-09-23	29.8365	29.836500	29.7460	29.7460	-0.298%	3,191	+12.405%
2025-09-22	29.9200	29.920000	29.8100	29.8350	+0.185%	6,271	+12.070%
2025-09-19	29.9400	29.940000	29.7484	29.7800	+0.117%	401	+12.277%
2025-09-18	29.7700	29.770000	29.7451	29.7451	+0.269%	1,174	+12.408%
2025-09-17	29.5600	29.690000	29.5600	29.6652	+0.079%	963	+12.711%
2025-09-16	29.6700	29.670000	29.6418	29.6418	-0.069%	733	+12.800%
2025-09-15	29.6225	29.662200	29.6170	29.6622	+0.242%	7,407	+12.723%
2025-09-12	29.5907	29.590700	29.5907	29.5907	+0.051%	19	+12.995%
2025-09-11	29.6900	29.690000	29.5584	29.5756	+0.375%	2,323	+13.053%
2025-09-10	29.4820	29.490000	29.4600	29.4650	+0.027%	6,205	+13.477%
2025-09-09	29.4100	29.457000	29.3934	29.4570	+0.156%	998	+13.508%
2025-09-08	29.3900	29.411200	29.3900	29.4112	+0.315%	242	+13.685%
2025-09-05	29.3600	29.360000	29.2400	29.3188	-0.117%	3,251	+14.043%
2025-09-04	29.2201	29.353100	29.2201	29.3531	+0.539%	188	+13.910%
2025-09-03	29.1957	29.195700	29.1957	29.1957	+0.596%	64	+14.524%
2025-09-02	28.9400	29.022600	28.9000	29.0226	-0.289%	750	+15.207%
2025-08-29	29.1068	29.106800	29.1068	29.1068	-0.303%	176	+14.874%
2025-08-28	29.0200	29.195200	29.0200	29.1952	+0.166%	401	+14.526%
2025-08-27	29.1000	29.160000	29.1000	29.1467	+0.101%	3,382	+14.716%
2025-08-26	29.0200	29.117300	29.0200	29.1173	+0.224%	612	+14.832%
2025-08-25	29.0600	29.120000	29.0522	29.0522	-0.036%	496	+15.089%
2025-08-22	28.9230	29.065000	28.9230	29.0628	+0.922%	677	+15.047%
2025-08-21	28.7750	28.799500	28.7750	28.7972	-0.173%	7,243	+16.109%
2025-08-20	28.7300	28.847100	28.7300	28.8471	-0.120%	535	+15.908%
2025-08-19	28.9700	28.970000	28.8817	28.8817	-0.442%	526	+15.769%
2025-08-18	28.9550	29.010000	28.9550	29.0100	+0.173%	2,326	+15.257%
2025-08-15	28.9488	28.970000	28.9488	28.9600	-0.140%	2,703	+15.456%
2025-08-14	29.0200	29.060000	28.9800	29.0006	+0.165%	6,661	+15.294%
2025-08-13	28.7900	28.969900	28.7900	28.9528	+0.222%	525	+15.485%
2025-08-12	28.7600	28.900000	28.7500	28.8887	+0.561%	4,168	+15.741%
2025-08-11	28.9700	28.970000	28.7274	28.7274	-0.072%	1,857	+16.391%
2025-08-08	28.7480	28.748000	28.7480	28.7480	+0.784%	365	+16.307%
2025-08-07	28.4950	28.524300	28.4900	28.5243	-0.089%	307	+17.219%
2025-08-06	28.5496	28.549600	28.5496	28.5496	+0.702%	114	+17.115%
2025-08-05	28.3391	28.350600	28.2900	28.3506	-0.224%	956	+17.938%
2025-08-04	28.3200	28.414300	28.3200	28.4143	+1.130%	383	+17.673%
2025-08-01	28.1700	28.240000	28.0600	28.0969	-1.196%	8,490	+19.002%
2025-07-31	28.5948	28.595000	28.4371	28.4371	+0.029%	3,805	+17.579%
2025-07-30	28.4632	28.463200	28.4289	28.4289	+0.076%	878	+17.613%
2025-07-29	28.4500	28.520000	28.4073	28.4073	-0.230%	1,936	+17.702%
2025-07-28	28.5100	28.510000	28.4500	28.4728	+0.045%	2,708	+17.431%
2025-07-25	28.4600	28.490000	28.4600	28.4601	+0.214%	624	+17.484%
2025-07-24	28.4296	28.429600	28.3993	28.3993	+0.158%	543	+17.735%
2025-07-23	28.3100	28.354400	28.3100	28.3544	+0.337%	593	+17.922%
2025-07-22	28.1200	28.280000	28.1200	28.2592	-0.268%	3,001	+18.319%
2025-07-21	28.3469	28.370000	28.3300	28.3350	+0.285%	1,218	+18.002%
2025-07-18	28.2305	28.260000	28.2305	28.2545	+0.012%	1,288	+18.339%
2025-07-17	28.2100	28.270000	28.1800	28.2511	+0.275%	1,567	+18.353%
2025-07-16	28.1700	28.180000	28.1600	28.1735	+0.096%	1,003	+18.679%
2025-07-15	28.2200	28.220000	28.1465	28.1465	-0.147%	359	+18.793%
2025-07-14	28.1600	28.187900	28.1550	28.1879	+0.117%	797	+18.618%
2025-07-11	28.1550	28.155000	28.1500	28.1550	-0.159%	1,053	+18.757%
2025-07-10	28.1685	28.220000	28.1685	28.1998	+0.046%	2,405	+18.568%
2025-07-09	28.1867	28.186700	28.1867	28.1867	+0.290%	4	+18.623%
2025-07-08	28.1053	28.105300	28.1053	28.1053	-0.141%	129	+18.967%
2025-07-07	28.1500	28.150000	28.1300	28.1450	-0.070%	18,843	+18.799%
2025-07-03	28.1760	28.176000	28.1647	28.1647	+0.355%	448	+18.716%
2025-07-02	28.0651	28.065100	28.0651	28.0651	-0.004%	24	+19.137%
2025-07-01	27.9300	28.066100	27.9300	28.0661	-0.064%	1,149	+19.133%
2025-06-30	28.1400	28.140000	28.0100	28.0840	+0.283%	1,831	+19.057%
2025-06-27	27.9200	28.004700	27.9200	28.0047	+0.288%	610	+19.394%
2025-06-26	27.6800	27.924300	27.6800	27.9243	+0.366%	1,423	+19.738%
2025-06-25	27.8000	27.822400	27.8000	27.8224	+0.113%	278	+20.177%
2025-06-24	27.6200	27.830000	27.6200	27.7909	+0.854%	17,922	+20.313%
2025-06-23	27.2500	27.555500	27.2500	27.5555	+0.666%	8,782	+21.341%
2025-06-20	27.3733	27.373300	27.3733	27.3733	-0.207%	25	+22.148%
2025-06-18	27.3900	27.515800	27.3900	27.4300	+0.005%	982	+21.896%
2025-06-17	27.4100	27.500000	27.4100	27.4287	-0.368%	1,618	+21.902%
2025-06-16	27.5600	27.560000	27.5200	27.5300	+0.511%	1,333	+21.453%
2025-06-13	27.4600	27.470000	27.3500	27.3900	-0.617%	8,432	+22.074%
2025-06-12	27.5800	27.580000	27.5250	27.5600	+0.109%	2,833	+21.321%
2025-06-11	27.6000	27.630000	27.5300	27.5300	-0.120%	10,964	+21.453%
2025-06-10	27.5300	27.580000	27.4900	27.5631	+0.084%	5,288	+21.307%
2025-06-09	27.5400	27.540000	27.5400	27.5400	+0.128%	315	+21.409%
2025-06-06	27.5100	27.526200	27.4800	27.5048	+0.641%	2,023	+21.564%
2025-06-05	27.3297	27.329700	27.3297	27.3297	-0.119%	151	+22.343%
2025-06-04	27.4000	27.400000	27.3622	27.3622	+0.099%	290	+22.198%
2025-06-03	27.3352	27.335200	27.3352	27.3352	+0.469%	217	+22.318%
2025-06-02	27.1386	27.207600	27.1386	27.2076	+0.181%	331	+22.892%
2025-05-30	27.1200	27.158500	27.0516	27.1585	+0.154%	1,962	+23.114%
2025-05-29	27.1168	27.116800	27.1168	27.1168	+0.243%	166	+23.304%
2025-05-28	27.0930	27.093000	27.0512	27.0512	-0.169%	241	+23.603%
2025-05-27	26.7500	27.130000	26.7500	27.0971	+1.218%	3,829	+23.393%
2025-05-23	26.7200	26.771100	26.7200	26.7711	-0.454%	1,113	+24.896%
2025-05-22	26.9110	26.911000	26.8932	26.8932	-0.009%	279	+24.329%
2025-05-21	26.9650	26.975500	26.8800	26.8957	-0.387%	5,518	+24.317%
2025-05-20	26.7700	27.000300	26.7700	27.0003	-0.016%	924	+23.836%
2025-05-19	26.9200	27.004600	26.9200	27.0046	+0.054%	1,133	+23.816%
2025-05-16	26.9200	26.990000	26.9200	26.9900	+0.223%	3,329	+23.883%
2025-05-15	26.8700	26.930000	26.8700	26.9300	+0.138%	1,189	+24.159%
2025-05-14	26.7500	26.939900	26.7500	26.8928	+0.173%	2,953	+24.331%
2025-05-13	26.7300	26.900000	26.7300	26.8463	+0.297%	3,501	+24.546%
2025-05-12	26.9600	26.960000	26.7000	26.7669	+1.189%	8,748	+24.915%
2025-05-09	26.4500	26.470000	26.4300	26.4525	+0.040%	2,573	+26.400%
2025-05-08	26.4924	26.492400	26.4418	26.4418	+0.114%	7,805	+26.451%
2025-05-07	26.2300	26.411800	26.2300	26.4118	+0.140%	2,165	+26.595%
2025-05-06	26.6000	26.600000	26.3300	26.3749	-0.266%	6,079	+26.772%
2025-05-05	26.4999	26.499900	26.4452	26.4452	-0.350%	676	+26.435%
2025-05-02	26.1300	26.538200	26.1300	26.5382	+0.602%	2,385	+25.992%
2025-05-01	26.3600	26.399200	26.3200	26.3795	+0.144%	1,674	+26.750%
2025-04-30	26.1800	26.341600	26.1800	26.3416	+0.115%	3,923	+26.932%
2025-04-29	26.2300	26.320000	26.2300	26.3113	+0.429%	30,716	+27.078%
2025-04-28	26.2000	26.200000	26.1300	26.1989	+0.072%	11,589	+27.624%
2025-04-25	26.0200	26.180000	26.0200	26.1800	+0.332%	7,476	+27.716%
2025-04-24	25.9100	26.093500	25.9100	26.0935	+1.109%	43,076	+28.139%
2025-04-23	25.8700	25.870000	25.8073	25.8073	+0.968%	20,027	+29.560%
2025-04-22	25.4800	25.560000	25.4500	25.5600	+1.528%	357	+30.814%
2025-04-21	25.2300	25.230000	25.1752	25.1752	-1.519%	422	+32.813%
2025-04-17	25.5400	25.690000	25.5100	25.5636	-0.103%	5,963	+30.795%
2025-04-16	25.7700	25.770000	25.5900	25.5900	-1.625%	160	+30.660%
2025-04-15	26.1400	26.140000	26.0128	26.0128	-0.067%	6,922	+28.537%
2025-04-14	26.0100	26.030200	26.0100	26.0302	+0.361%	205	+28.451%
2025-04-11	25.6500	25.936600	25.6500	25.9366	+1.204%	1,082	+28.914%
2025-04-10	25.7000	25.709900	25.6280	25.6280	-1.921%	1,396	+30.467%
2025-04-09	23.5200	26.130000	23.5200	26.1300	+4.837%	21,622	+27.960%
2025-04-08	25.6000	25.600000	24.8500	24.9243	-0.785%	6,833	+34.150%
2025-04-07	25.0100	25.121400	24.9400	25.1214	+0.060%	1,042	+33.098%
2025-04-04	25.3000	25.369900	25.0900	25.1064	-2.816%	7,871	+33.177%
2025-04-03	25.8910	26.030000	25.8200	25.8338	-3.409%	9,693	+29.427%
2025-04-02	26.7200	26.745500	26.6300	26.7455	+0.615%	1,296	+25.015%
2025-04-01	26.6200	26.620000	26.5820	26.5820	+0.191%	335	+25.784%
2025-03-31	26.3225	26.531300	26.3225	26.5313	+0.424%	423	+26.025%
2025-03-28	26.5600	26.560000	26.4099	26.4192	-1.344%	535	+26.559%
2025-03-27	26.7792	26.779200	26.7792	26.7792	-0.261%	52	+24.858%
2025-03-26	26.8494	26.849400	26.8494	26.8494	-0.776%	88	+24.532%
2025-03-25	27.0450	27.059500	27.0450	27.0595	+0.116%	205	+23.565%
2025-03-24	26.6900	27.028200	26.6900	27.0282	+1.267%	1,125	+23.708%
2025-03-21	26.5800	26.690000	26.5800	26.6900	-0.233%	10,552	+25.275%
2025-03-20	26.8041	26.895300	26.7197	26.7524	-0.066%	1,479	+24.983%
2025-03-19	26.7800	26.790000	26.6787	26.7700	+0.845%	2,307	+24.901%
2025-03-18	26.5500	26.580000	26.5458	26.5458	-0.901%	2,073	+25.956%
2025-03-17	26.3000	26.820000	26.3000	26.7871	+0.390%	1,567	+24.821%
2025-03-14	26.5700	26.683000	26.5700	26.6830	+1.302%	5,570	+25.308%
2025-03-13	26.5000	26.500000	26.2400	26.3400	-0.611%	74,830	+26.940%
2025-03-12	26.4900	26.540000	26.4600	26.5020	+0.197%	1,456	+26.164%
2025-03-11	26.6000	26.600000	26.3200	26.4500	-0.183%	5,343	+26.412%
2025-03-10	26.7400	26.740000	26.3000	26.4986	-1.472%	31,909	+26.180%
2025-03-07	26.7100	26.894500	26.6300	26.8945	+0.390%	428	+24.323%
2025-03-06	26.8700	26.950000	26.7400	26.7900	-1.033%	15,267	+24.808%
2025-03-05	27.0100	27.120000	26.7500	27.0696	+0.748%	3,800	+23.519%
2025-03-04	26.9700	27.060000	26.7600	26.8685	-0.710%	13,654	+24.443%
2025-03-03	27.3500	27.350000	27.0000	27.0607	-1.382%	24,464	+23.559%
2025-02-28	27.2200	27.440000	27.1300	27.4400	+1.217%	5,348	+21.851%
2025-02-27	27.4750	27.475000	27.1100	27.1100	-1.239%	2,551	+23.335%
2025-02-26	27.3800	27.629500	27.3700	27.4500	+0.039%	18,219	+21.807%
2025-02-25	27.4000	27.439200	27.3100	27.4392	-0.185%	3,376	+21.855%
2025-02-24	27.8600	27.860000	27.4900	27.4900	-0.426%	7,581	+21.630%
2025-02-21	27.9610	27.961000	27.6076	27.6076	-1.384%	4,718	+21.112%
2025-02-20	27.9650	28.010000	27.8900	27.9950	-0.350%	4,734	+19.436%
2025-02-19	28.0800	28.100000	28.0400	28.0933	+0.190%	1,686	+19.018%
2025-02-18	28.1900	28.190000	27.9400	28.0400	+0.107%	15,092	+19.244%

.dark-mode .Fcb5qC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fcb5qC{ color: #333333; background-color: white; border: 2px solid #333333; }FBUFFidelity Dynamic Buffered Equity ETFstock BATS ETF

FBUF
Fidelity Dynamic Buffered Equity ETF
stock BATS ETF