Dark

FMAG
Fidelity Magellan ETF
stock BATS ETF

Market Open

Aug 10, 2026 10:52:22 AM EDT

37.14USD+0.495%(+0.18)22,719

36.99Bid 37.02Ask 0.03Spread

Pre-market

Aug 5, 2026 8:45:30 AM EDT

37.10USD+0.414%(+0.15)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

36.96USD+0.141%(+0.05)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	37.1500	37.1700	37.090000	37.1400	+0.495%	22,719	0.000%
2026-08-07	37.2700	37.2700	36.870000	36.9570	+0.027%	11,008	+0.495%
2026-08-06	37.0400	37.1800	36.947000	36.9470	-0.224%	22,606	+0.522%
2026-08-05	37.4700	37.5750	37.020000	37.0300	-0.189%	37,590	+0.297%
2026-08-04	36.8300	37.1850	36.795000	37.1000	+1.864%	27,544	+0.108%
2026-08-03	35.9200	36.4700	35.920000	36.4211	+1.217%	13,221	+1.974%
2026-07-31	35.7600	36.0200	35.540000	35.9832	+2.399%	14,542	+3.215%
2026-07-30	34.8700	35.1900	34.870000	35.1402	+2.899%	23,757	+5.691%
2026-07-29	34.8600	34.9499	34.150200	34.1502	-2.293%	16,867	+8.755%
2026-07-28	34.9800	35.0099	34.500000	34.9518	-0.502%	10,840	+6.261%
2026-07-27	35.7000	35.7000	34.840000	35.1281	-0.277%	10,435	+5.727%
2026-07-24	35.5400	35.6450	35.185000	35.2257	-0.725%	13,045	+5.434%
2026-07-23	35.6300	35.6300	35.370000	35.4829	-1.272%	3,973	+4.670%
2026-07-22	35.7300	36.1700	35.730000	35.9400	-0.026%	3,509	+3.339%
2026-07-21	35.8800	35.9900	35.720000	35.9493	+1.246%	12,158	+3.312%
2026-07-20	35.9000	35.9000	35.470000	35.5070	+0.095%	17,561	+4.599%
2026-07-17	35.3000	35.7499	35.010000	35.4734	-1.078%	11,806	+4.698%
2026-07-16	36.1000	36.2900	35.720000	35.8600	-1.673%	14,677	+3.569%
2026-07-15	36.6600	36.6600	36.110100	36.4700	-0.004%	19,451	+1.837%
2026-07-14	36.4836	36.5200	36.420000	36.4715	+0.998%	107,884	+1.833%
2026-07-13	36.5100	36.5100	36.090000	36.1110	-1.430%	8,101	+2.850%
2026-07-10	36.3500	36.6499	36.330000	36.6347	+0.894%	11,344	+1.379%
2026-07-09	36.2800	36.4000	36.100000	36.3100	+0.942%	22,777	+2.286%
2026-07-08	35.7900	35.9711	35.730000	35.9711	+0.164%	8,042	+3.250%
2026-07-07	36.0800	36.0800	35.695000	35.9121	-1.123%	14,423	+3.419%
2026-07-06	36.1900	36.4400	36.140000	36.3200	+1.149%	19,320	+2.258%
2026-07-02	36.5400	36.5400	35.680000	35.9076	-1.453%	9,584	+3.432%
2026-07-01	36.6500	36.6800	36.370000	36.4370	-0.912%	11,303	+1.929%
2026-06-30	36.2300	36.8000	35.670000	36.7723	+1.789%	142,534	+1.000%
2026-06-29	35.6200	36.1599	35.620000	36.1261	+1.681%	6,315	+2.807%
2026-06-26	35.5000	35.6599	35.300000	35.5290	-0.563%	9,394	+4.534%
2026-06-25	36.1100	36.1100	35.710000	35.7300	+0.056%	12,503	+3.946%
2026-06-24	35.8200	36.1500	35.710000	35.7100	-0.251%	11,581	+4.004%
2026-06-23	35.9900	36.0800	35.740000	35.8000	-2.065%	17,972	+3.743%
2026-06-22	36.9500	36.9900	36.440000	36.5550	-0.985%	24,296	+1.600%
2026-06-18	36.7200	36.9450	36.714000	36.9185	+1.774%	14,514	+0.600%
2026-06-17	36.6600	36.8500	36.260000	36.2750	-0.888%	10,491	+2.385%
2026-06-16	36.7700	36.9700	36.600000	36.6000	-0.786%	38,882	+1.475%
2026-06-15	36.6100	36.9599	36.610000	36.8900	+2.387%	9,872	+0.678%
2026-06-12	35.7700	36.0700	35.720000	36.0300	+0.868%	18,185	+3.081%
2026-06-11	35.1600	35.7650	34.960000	35.7200	+2.232%	7,172	+3.975%
2026-06-10	35.5500	35.8100	34.940000	34.9400	-2.538%	37,917	+6.297%
2026-06-09	36.0000	36.2150	34.950000	35.8500	+0.359%	14,607	+3.598%
2026-06-08	35.8400	35.9450	35.690000	35.7216	+0.442%	20,126	+3.971%
2026-06-05	36.5000	36.5000	35.500000	35.5643	-3.515%	26,205	+4.431%
2026-06-04	36.5100	36.9400	36.405000	36.8600	-0.054%	20,841	+0.760%
2026-06-03	37.0300	37.0400	36.880000	36.8800	-0.673%	31,225	+0.705%
2026-06-02	37.0100	37.1900	36.995000	37.1300	+0.189%	11,323	+0.027%
2026-06-01	36.6700	37.1400	36.630000	37.0599	+1.008%	15,789	+0.216%
2026-05-29	36.7500	36.9100	36.690000	36.6900	-0.082%	14,764	+1.226%
2026-05-28	36.4098	36.7200	36.395000	36.7200	+0.383%	20,018	+1.144%
2026-05-27	36.5100	36.5850	36.340000	36.5800	+0.082%	32,094	+1.531%
2026-05-26	36.3500	36.5700	36.300000	36.5500	+1.247%	12,655	+1.614%
2026-05-22	36.2300	36.2700	36.085000	36.1000	+0.194%	10,863	+2.881%
2026-05-21	35.7800	36.0300	35.770000	36.0300	+0.334%	7,963	+3.081%
2026-05-20	35.4700	35.9700	35.470000	35.9100	+1.310%	19,950	+3.425%
2026-05-19	35.6650	35.6950	35.360100	35.4457	-1.128%	18,365	+4.780%
2026-05-18	35.9700	36.1000	35.670000	35.8500	-0.472%	20,277	+3.598%
2026-05-15	36.2700	36.2700	35.979900	36.0200	-1.585%	9,034	+3.109%
2026-05-14	36.1900	36.6300	36.190000	36.6000	+1.273%	31,589	+1.475%
2026-05-13	36.0000	36.1400	35.890000	36.1400	+0.417%	25,570	+2.767%
2026-05-12	36.0200	36.0300	35.630000	35.9900	-0.332%	41,662	+3.195%
2026-05-11	35.8700	36.2599	35.870000	36.1100	+0.250%	28,050	+2.852%
2026-05-08	36.1700	36.1900	36.020000	36.0200	+0.056%	8,949	+3.109%
2026-05-07	36.3300	36.3300	35.890000	36.0000	-0.470%	19,058	+3.167%
2026-05-06	35.9100	36.2000	35.910000	36.1700	+1.402%	16,948	+2.682%
2026-05-05	35.6400	35.7450	35.580000	35.6700	+0.422%	20,055	+4.121%
2026-05-04	35.6400	35.7500	35.393300	35.5200	-0.323%	26,125	+4.561%
2026-05-01	35.8100	35.8800	35.635000	35.6350	+0.042%	22,190	+4.223%
2026-04-30	35.6100	35.6900	35.260000	35.6200	-0.084%	26,489	+4.267%
2026-04-29	35.5700	35.6500	35.430000	35.6500	+0.366%	22,515	+4.180%
2026-04-28	35.5700	35.6400	35.390000	35.5200	-1.221%	17,296	+4.561%
2026-04-27	35.9100	35.9589	35.780000	35.9589	+0.039%	20,508	+3.285%
2026-04-24	35.5200	35.9700	35.520000	35.9448	+1.711%	31,810	+3.325%
2026-04-23	35.3800	35.5900	35.050000	35.3400	-0.647%	20,849	+5.093%
2026-04-22	35.4400	35.5700	35.350000	35.5700	+1.195%	19,326	+4.414%
2026-04-21	35.4800	35.4800	35.080000	35.1500	-0.481%	8,732	+5.661%
2026-04-20	35.2900	35.3550	35.220000	35.3200	-0.226%	27,931	+5.153%
2026-04-17	35.2400	35.5389	35.200000	35.4000	+1.230%	23,566	+4.915%
2026-04-16	34.9600	35.0500	34.825000	34.9700	+0.086%	37,943	+6.205%
2026-04-15	34.8800	34.9400	34.780000	34.9400	+0.402%	21,021	+6.297%
2026-04-14	34.4800	34.8000	34.480000	34.8000	+1.650%	18,995	+6.724%
2026-04-13	33.6600	34.2350	33.660000	34.2350	+1.257%	34,995	+8.485%
2026-04-10	33.8600	33.9449	33.760000	33.8100	+0.326%	19,251	+9.849%
2026-04-09	33.3500	33.7300	33.280000	33.7000	+0.959%	22,426	+10.208%
2026-04-08	33.3050	33.4000	33.185000	33.3800	+3.440%	33,137	+11.264%
2026-04-07	32.0100	32.2700	31.800000	32.2700	+0.530%	29,646	+15.091%
2026-04-06	31.9650	32.1100	31.921100	32.1000	+0.438%	32,720	+15.701%
2026-04-02	31.3800	32.0000	31.320000	31.9600	+0.188%	24,175	+16.208%
2026-04-01	31.8900	32.0900	31.835000	31.9000	+0.886%	20,736	+16.426%
2026-03-31	30.9200	31.6200	30.908900	31.6200	+3.300%	10,247	+17.457%
2026-03-30	31.0200	31.1300	30.490000	30.6100	-0.617%	18,177	+21.333%
2026-03-27	31.2200	31.2200	30.710000	30.8000	-1.723%	23,294	+20.584%
2026-03-26	31.8900	32.0000	31.310000	31.3400	-2.580%	26,130	+18.507%
2026-03-25	32.3100	32.3100	32.030000	32.1700	+0.783%	12,101	+15.449%
2026-03-24	31.8200	32.0700	31.720000	31.9200	-0.561%	17,461	+16.353%
2026-03-23	32.1900	32.5083	32.090000	32.1000	+1.422%	58,201	+15.701%
2026-03-20	32.1500	32.1500	31.610000	31.6500	-1.769%	20,798	+17.346%
2026-03-19	32.0900	32.2200	31.920000	32.2200	-0.371%	39,071	+15.270%
2026-03-18	32.6900	32.7600	32.290000	32.3400	-1.523%	36,878	+14.842%
2026-03-17	32.9800	33.0000	32.730000	32.8400	+0.260%	23,215	+13.094%
2026-03-16	32.7550	32.8900	32.680600	32.7550	+1.252%	12,955	+13.387%
2026-03-13	32.7800	32.9200	32.340000	32.3500	-0.828%	29,673	+14.807%
2026-03-12	32.9300	32.9400	32.610000	32.6200	-1.670%	26,636	+13.857%
2026-03-11	33.3200	33.3200	33.080000	33.1740	-0.468%	54,795	+11.955%
2026-03-10	33.4400	33.5200	33.270000	33.3300	-0.030%	17,441	+11.431%
2026-03-09	32.6600	33.3800	32.500000	33.3400	+0.939%	54,502	+11.398%
2026-03-06	33.1400	33.3396	32.960000	33.0300	-1.521%	29,629	+12.443%
2026-03-05	33.5400	33.7500	33.160000	33.5400	-0.357%	40,132	+10.733%
2026-03-04	33.5000	33.8400	33.465000	33.6600	+0.869%	21,281	+10.339%
2026-03-03	33.1100	33.5500	32.930000	33.3700	-1.331%	18,111	+11.298%
2026-03-02	33.2500	33.9100	33.250000	33.8200	+0.565%	15,041	+9.817%
2026-02-27	33.4000	33.6300	33.400000	33.6300	-0.356%	31,614	+10.437%
2026-02-26	34.0400	34.0400	33.450000	33.7500	-1.055%	32,330	+10.044%
2026-02-25	33.9950	34.1500	33.990000	34.1100	+1.037%	17,197	+8.883%
2026-02-24	33.3900	33.8050	33.390000	33.7600	+0.897%	34,521	+10.012%
2026-02-23	33.8200	33.8454	33.389900	33.4600	-1.501%	20,764	+10.998%
2026-02-20	33.6900	33.9950	33.690000	33.9700	+0.741%	20,716	+9.332%
2026-02-19	33.6500	33.7350	33.530200	33.7200	-0.148%	15,962	+10.142%
2026-02-18	33.6700	33.9200	33.640000	33.7700	+0.896%	33,863	+9.979%
2026-02-17	33.3400	33.6300	33.200000	33.4700	+0.030%	20,090	+10.965%
2026-02-13	33.4900	33.6550	33.320000	33.4600	+0.300%	16,237	+10.998%
2026-02-12	34.0000	34.0449	33.360000	33.3600	-1.622%	32,292	+11.331%
2026-02-11	34.1700	34.1700	33.720000	33.9100	+0.118%	13,676	+9.525%
2026-02-10	34.1000	34.2000	33.870000	33.8700	-0.353%	53,755	+9.655%
2026-02-09	33.6300	34.1200	33.550100	33.9900	+0.920%	43,864	+9.267%
2026-02-06	33.1100	33.7200	33.110000	33.6800	+2.402%	29,747	+10.273%
2026-02-05	33.1100	33.2500	32.810000	32.8900	-0.484%	35,738	+12.922%
2026-02-04	33.5700	33.5700	32.970000	33.0500	-1.725%	70,732	+12.375%
2026-02-03	34.2700	34.2700	33.335400	33.6300	-1.925%	46,091	+10.437%
2026-02-02	34.2100	34.4680	34.210000	34.2900	-0.175%	61,379	+8.311%
2026-01-30	34.5000	34.6030	34.225000	34.3500	-1.037%	28,386	+8.122%
2026-01-29	34.8000	34.8000	34.210000	34.7100	-0.316%	43,907	+7.001%
2026-01-28	34.8800	34.8800	34.690000	34.8200	-0.057%	52,258	+6.663%
2026-01-27	34.6700	34.8800	34.646000	34.8400	+0.781%	41,479	+6.602%
2026-01-26	34.4000	34.6600	34.400000	34.5700	+0.261%	41,632	+7.434%
2026-01-23	34.3000	34.5490	34.240100	34.4800	+0.583%	41,597	+7.715%
2026-01-22	34.4300	34.4300	34.280000	34.2800	+0.410%	37,032	+8.343%
2026-01-21	34.0900	34.3400	33.820000	34.1400	+0.500%	34,569	+8.787%
2026-01-20	34.4300	34.4300	33.890000	33.9700	-2.273%	53,780	+9.332%
2026-01-16	34.6500	34.8600	34.650000	34.7600	+0.173%	76,590	+6.847%
2026-01-15	34.7200	34.9000	34.638400	34.7000	+1.048%	29,090	+7.032%
2026-01-14	34.6500	34.6500	34.200000	34.3400	-1.191%	73,663	+8.154%
2026-01-13	34.9900	34.9900	34.630000	34.7540	-0.618%	29,385	+6.865%
2026-01-12	34.7050	34.9900	34.705000	34.9700	+0.201%	51,444	+6.205%
2026-01-09	34.6500	34.9000	34.560200	34.9000	+1.072%	31,670	+6.418%
2026-01-08	34.6300	34.6300	34.491600	34.5300	-0.260%	12,694	+7.559%
2026-01-07	34.8200	34.9150	34.610000	34.6200	-0.546%	92,864	+7.279%
2026-01-06	34.5300	34.8498	34.470000	34.8100	+0.928%	13,363	+6.693%
2026-01-05	34.2800	34.6600	34.280000	34.4900	+0.848%	59,462	+7.683%
2026-01-02	34.3200	34.4700	34.090000	34.2000	+0.205%	41,273	+8.596%
2025-12-31	34.5000	34.5000	34.130000	34.1300	-0.900%	28,267	+8.819%
2025-12-30	34.5200	34.5250	34.440000	34.4400	-0.405%	30,416	+7.840%
2025-12-29	34.6200	34.6200	34.435000	34.5800	-0.288%	28,146	+7.403%
2025-12-26	34.6500	34.7020	34.620000	34.6800	+0.150%	27,661	+7.093%
2025-12-24	34.5700	34.6600	34.520000	34.6282	+0.255%	24,240	+7.254%
2025-12-23	34.2400	34.5780	34.240000	34.5400	+0.612%	24,675	+7.528%
2025-12-22	34.2350	34.3300	34.125000	34.3300	+0.852%	90,336	+8.185%
2025-12-19	33.7100	34.0500	33.710000	34.0400	+1.340%	23,639	+9.107%
2025-12-18	33.5200	33.8400	33.520000	33.5900	+0.720%	61,843	+10.569%
2025-12-17	33.8500	33.8500	33.291000	33.3500	-1.068%	18,624	+11.364%
2025-12-16	33.6800	33.8100	33.580000	33.7100	0.000%	20,499	+10.175%
2025-12-15	33.9900	33.9900	33.710000	33.7100	-0.443%	22,950	+10.175%
2025-12-12	34.4500	34.4500	33.780000	33.8600	-1.741%	16,182	+9.687%
2025-12-11	34.1700	34.5399	34.130000	34.4600	+0.643%	18,659	+7.777%
2025-12-10	34.2200	34.3800	34.057500	34.2400	+0.058%	42,581	+8.470%
2025-12-09	34.3300	34.3500	34.220000	34.2200	-0.407%	23,126	+8.533%
2025-12-08	34.3400	34.4400	34.260000	34.3600	+0.029%	25,164	+8.091%
2025-12-05	34.3500	34.4100	34.250000	34.3500	+0.263%	18,312	+8.122%
2025-12-04	34.2900	34.3400	34.152500	34.2600	+0.263%	33,506	+8.406%
2025-12-03	34.1600	34.2775	34.030100	34.1700	-0.437%	14,109	+8.692%
2025-12-02	34.4500	34.4500	34.270000	34.3200	+0.058%	15,273	+8.217%
2025-12-01	34.3700	34.4500	34.220000	34.3000	-0.609%	40,238	+8.280%
2025-11-28	34.4200	34.5100	34.320000	34.5100	+0.524%	11,112	+7.621%
2025-11-26	34.2600	34.3800	34.225000	34.3300	+0.793%	17,239	+8.185%
2025-11-25	33.6900	34.0600	33.455000	34.0600	+1.068%	24,275	+9.043%
2025-11-24	33.3300	33.7700	33.330000	33.7000	+1.445%	18,901	+10.208%
2025-11-21	33.2000	33.5300	32.740000	33.2200	+0.211%	38,705	+11.800%
2025-11-20	34.1600	34.2000	33.115000	33.1500	-1.310%	26,450	+12.036%
2025-11-19	33.3800	33.6583	33.340000	33.5900	+0.689%	27,046	+10.569%
2025-11-18	33.4600	33.6200	33.220100	33.3600	-1.141%	28,483	+11.331%
2025-11-17	34.0400	34.0785	33.590000	33.7450	-0.954%	28,864	+10.061%
2025-11-14	33.8000	34.2825	33.692900	34.0700	-0.380%	16,236	+9.011%
2025-11-13	34.6200	34.6899	34.090000	34.2000	-1.498%	49,663	+8.596%
2025-11-12	34.8900	34.8900	34.642700	34.7200	+0.029%	10,703	+6.970%
2025-11-11	34.7000	34.7800	34.660000	34.7100	-0.412%	10,509	+7.001%
2025-11-10	34.6700	34.8943	34.537100	34.8536	+1.614%	26,482	+6.560%
2025-11-07	34.0800	34.3100	33.760000	34.3000	+0.263%	33,292	+8.280%
2025-11-06	34.6700	34.6700	34.145000	34.2100	-1.384%	125,416	+8.565%
2025-11-05	34.6600	34.9800	34.660000	34.6900	-0.230%	18,142	+7.063%
2025-11-04	34.7200	34.9904	34.680000	34.7700	-0.997%	32,349	+6.816%
2025-11-03	35.2700	35.3650	35.080000	35.1200	-0.028%	18,483	+5.752%
2025-10-31	35.4800	35.4800	35.050000	35.1300	+0.028%	38,316	+5.722%
2025-10-30	35.2100	35.3990	35.099500	35.1200	-1.237%	29,950	+5.752%
2025-10-29	35.7000	35.7200	35.450000	35.5600	-0.056%	18,897	+4.443%
2025-10-28	35.5900	35.6800	35.440000	35.5800	+0.282%	33,654	+4.384%
2025-10-27	35.4400	35.4900	35.370000	35.4800	+1.068%	48,458	+4.679%
2025-10-24	35.1600	35.1800	35.097500	35.1050	+0.732%	25,321	+5.797%
2025-10-23	34.7100	34.9500	34.710000	34.8500	+0.461%	26,593	+6.571%
2025-10-22	34.9000	34.9500	34.560000	34.6900	-0.659%	24,159	+7.063%
2025-10-21	34.8200	34.9400	34.763000	34.9200	+0.403%	21,698	+6.357%
2025-10-20	34.6500	34.8300	34.540000	34.7800	+0.987%	12,369	+6.786%
2025-10-17	34.2900	34.5200	34.211100	34.4400	+0.379%	10,706	+7.840%
2025-10-16	34.8900	34.8900	34.190000	34.3100	-1.152%	55,232	+8.248%
2025-10-15	35.0900	35.1500	34.520000	34.7100	-0.115%	24,094	+7.001%
2025-10-14	34.5900	35.0197	34.430000	34.7501	-0.621%	22,134	+6.877%
2025-10-13	34.9600	35.0190	34.880000	34.9674	+1.384%	13,366	+6.213%
2025-10-10	35.4500	35.5000	34.470000	34.4900	-2.516%	30,426	+7.683%
2025-10-09	35.4900	35.4900	35.280000	35.3800	-0.113%	19,292	+4.975%
2025-10-08	35.1700	35.4200	35.161000	35.4200	+0.912%	24,695	+4.856%
2025-10-07	35.3200	35.3200	34.980000	35.1000	-0.454%	41,025	+5.812%
2025-10-06	35.2100	35.2600	35.118600	35.2600	+0.456%	19,405	+5.332%
2025-10-03	35.2400	35.3300	35.090000	35.1000	-0.256%	46,166	+5.812%
2025-10-02	35.3000	35.3000	35.070000	35.1900	0.000%	41,260	+5.541%
2025-10-01	35.0500	35.2356	34.965000	35.1900	-0.057%	26,044	+5.541%
2025-09-30	35.0400	35.2100	34.980400	35.2100	+0.456%	22,636	+5.481%
2025-09-29	35.1100	35.1850	34.981276	35.0500	+0.384%	35,253	+5.963%
2025-09-26	34.8900	34.9600	34.787000	34.9160	+0.290%	27,369	+6.370%
2025-09-25	34.7650	34.8700	34.560000	34.8150	-0.472%	42,206	+6.678%
2025-09-24	35.2800	35.2800	34.908900	34.9800	-0.512%	22,230	+6.175%
2025-09-23	35.4900	35.4900	35.070000	35.1600	-0.814%	27,016	+5.631%
2025-09-22	35.2600	35.4899	35.166800	35.4484	+0.137%	68,517	+4.772%
2025-09-19	35.3600	35.4000	35.223700	35.4000	+0.454%	26,415	+4.915%
2025-09-18	35.1800	35.4200	35.110000	35.2400	+0.830%	38,819	+5.392%
2025-09-17	35.1600	35.1600	34.780000	34.9500	-0.569%	31,221	+6.266%
2025-09-16	35.2900	35.2900	35.150000	35.1500	-0.312%	22,688	+5.661%
2025-09-15	35.2000	35.3200	35.200000	35.2600	+0.256%	28,616	+5.332%
2025-09-12	35.4100	35.4100	35.161000	35.1700	-0.622%	21,162	+5.601%
2025-09-11	35.3300	35.4100	35.250000	35.3900	+0.712%	21,689	+4.945%
2025-09-10	35.3400	35.3400	35.000500	35.1398	-0.134%	18,063	+5.692%
2025-09-09	35.1400	35.1870	34.952500	35.1870	+0.162%	14,896	+5.550%
2025-09-08	35.0100	35.1700	35.010000	35.1300	+0.746%	21,463	+5.722%
2025-09-05	35.3400	35.3400	34.580000	34.8700	-0.400%	40,503	+6.510%
2025-09-04	34.7300	35.0100	34.680000	35.0100	+1.156%	30,805	+6.084%
2025-09-03	34.6400	34.6500	34.430000	34.6100	+0.087%	15,596	+7.310%
2025-09-02	34.4000	34.5800	34.260000	34.5800	-0.718%	24,731	+7.403%
2025-08-29	35.1200	35.1200	34.694000	34.8300	-0.995%	19,293	+6.632%
2025-08-28	35.1200	35.2100	35.047300	35.1800	+0.400%	22,851	+5.571%
2025-08-27	35.0600	35.0900	34.940000	35.0400	+0.114%	26,838	+5.993%
2025-08-26	34.7600	35.0000	34.760000	35.0000	+0.575%	13,130	+6.114%
2025-08-25	34.9500	34.9895	34.770000	34.8000	-0.543%	17,809	+6.724%
2025-08-22	34.6800	35.0983	34.641000	34.9900	+1.215%	20,804	+6.145%
2025-08-21	34.5400	34.7096	34.460000	34.5700	-0.288%	33,882	+7.434%
2025-08-20	34.7900	34.7900	34.366000	34.6700	-0.516%	42,124	+7.124%
2025-08-19	35.2300	35.2300	34.810000	34.8500	-0.938%	34,222	+6.571%
2025-08-18	35.1200	35.1880	35.075600	35.1800	+0.057%	29,086	+5.571%
2025-08-15	35.4200	35.4200	35.140000	35.1600	-0.368%	19,500	+5.631%
2025-08-14	35.1900	35.4349	35.190000	35.2900	-0.085%	46,642	+5.242%
2025-08-13	35.6200	35.6200	35.210000	35.3200	-0.339%	45,797	+5.153%
2025-08-12	35.2300	35.4400	35.130000	35.4400	+1.026%	32,858	+4.797%
2025-08-11	35.1500	35.1900	35.040000	35.0800	-0.114%	46,715	+5.872%
2025-08-08	35.0800	35.1500	34.983500	35.1200	+0.372%	28,629	+5.752%
2025-08-07	35.1900	35.2999	34.790000	34.9900	+0.086%	33,356	+6.145%
2025-08-06	34.6200	35.0300	34.570100	34.9600	+0.807%	38,793	+6.236%
2025-08-05	35.0600	35.1000	34.620000	34.6800	-1.253%	54,740	+7.093%
2025-08-04	34.7500	35.1300	34.730000	35.1200	+1.768%	31,717	+5.752%
2025-08-01	34.6500	34.6783	34.290000	34.5100	-1.737%	62,488	+7.621%
2025-07-31	35.1700	35.5100	35.050000	35.1200	+0.429%	37,793	+5.752%
2025-07-30	35.0300	35.1500	34.880000	34.9700	-0.285%	26,019	+6.205%
2025-07-29	35.3800	35.3800	35.040000	35.0700	-0.171%	37,282	+5.902%
2025-07-28	35.2100	35.2400	35.060000	35.1300	-0.114%	26,656	+5.722%
2025-07-25	35.0900	35.2200	35.000000	35.1700	+0.514%	25,144	+5.601%
2025-07-24	34.8800	35.0800	34.880000	34.9900	+0.749%	36,130	+6.145%
2025-07-23	34.5800	34.7300	34.520000	34.7300	+0.813%	31,301	+6.939%
2025-07-22	34.7300	34.7300	34.335000	34.4500	-0.663%	22,771	+7.808%
2025-07-21	34.7200	34.8600	34.660000	34.6800	+0.173%	40,252	+7.093%
2025-07-18	34.7800	34.9490	34.580900	34.6200	-0.374%	29,283	+7.279%
2025-07-17	34.4800	34.7700	34.460000	34.7500	+0.988%	201,854	+6.878%
2025-07-16	34.4600	34.4600	34.096100	34.4100	+0.350%	30,214	+7.934%
2025-07-15	34.5200	34.5300	34.290000	34.2900	-0.291%	22,467	+8.311%
2025-07-14	34.2500	34.4137	34.160000	34.3900	+0.556%	29,954	+7.997%
2025-07-11	34.2200	34.2700	34.119100	34.2000	-0.321%	10,411	+8.596%
2025-07-10	34.4700	34.4700	34.080000	34.3100	-0.262%	21,854	+8.248%
2025-07-09	34.2400	34.4000	34.220000	34.4000	+0.998%	41,868	+7.965%
2025-07-08	34.3000	34.3000	34.015000	34.0600	-0.671%	30,218	+9.043%
2025-07-07	34.4000	34.4000	34.085000	34.2900	-0.378%	31,112	+8.311%
2025-07-03	34.1000	34.4300	34.100000	34.4200	+1.414%	28,472	+7.902%
2025-07-02	33.9000	33.9900	33.860000	33.9400	-0.118%	25,586	+9.428%
2025-07-01	34.1800	34.2489	33.860000	33.9800	-0.962%	41,776	+9.300%
2025-06-30	34.2300	34.3300	34.080800	34.3100	+0.734%	51,472	+8.248%
2025-06-27	33.9100	34.1700	33.875000	34.0600	+0.889%	78,393	+9.043%
2025-06-26	33.5900	33.7700	33.534500	33.7600	+0.999%	34,521	+10.012%
2025-06-25	33.6000	33.6021	33.410300	33.4260	-0.131%	44,681	+11.111%
2025-06-24	33.3100	33.4700	33.230000	33.4700	+1.547%	34,773	+10.965%
2025-06-23	32.4900	32.9800	32.490000	32.9600	+1.197%	27,225	+12.682%
2025-06-20	32.9800	32.9800	32.490000	32.5700	-0.367%	48,474	+14.031%
2025-06-18	32.8300	32.9700	32.670000	32.6900	-0.275%	43,669	+13.613%
2025-06-17	32.7100	32.9000	32.710000	32.7800	-0.395%	51,394	+13.301%
2025-06-16	32.9500	33.1000	32.860000	32.9100	+0.889%	27,476	+12.853%
2025-06-13	32.7300	32.9321	32.580000	32.6200	-1.569%	24,819	+13.857%
2025-06-12	32.8800	33.1500	32.880000	33.1400	+0.473%	39,261	+12.070%
2025-06-11	33.0800	33.1500	32.925000	32.9840	-0.048%	131,542	+12.600%
2025-06-10	33.1000	33.1000	32.740000	33.0000	-0.121%	42,316	+12.545%
2025-06-09	33.2500	33.2900	33.000000	33.0400	-0.452%	37,547	+12.409%
2025-06-06	33.2300	33.2700	33.109900	33.1900	+0.454%	26,855	+11.901%
2025-06-05	33.2300	33.2500	32.970000	33.0400	-0.181%	24,293	+12.409%
2025-06-04	32.9900	33.1600	32.990000	33.1000	+0.425%	22,675	+12.205%
2025-06-03	32.7800	32.9700	32.770000	32.9600	+0.549%	14,072	+12.682%
2025-06-02	32.5600	32.7800	32.400000	32.7800	+0.552%	58,898	+13.301%
2025-05-30	32.4800	32.6000	32.171000	32.6000	+0.400%	45,252	+13.926%
2025-05-29	32.7300	32.7300	32.330000	32.4700	+0.258%	33,719	+14.383%
2025-05-28	32.6600	32.7700	32.354000	32.3866	-0.716%	41,952	+14.677%
2025-05-27	32.4700	32.6300	32.290000	32.6200	+1.874%	41,947	+13.857%
2025-05-23	31.8400	32.1400	31.840000	32.0200	-0.599%	13,963	+15.990%
2025-05-22	32.1700	32.3800	32.146800	32.2130	+0.009%	24,504	+15.295%
2025-05-21	32.3600	32.6900	32.113900	32.2100	-1.408%	36,233	+15.306%
2025-05-20	32.7100	32.7100	32.480000	32.6700	-0.457%	23,357	+13.682%
2025-05-19	32.3700	32.8700	32.350000	32.8200	+0.336%	49,487	+13.163%
2025-05-16	32.6800	32.7100	32.465000	32.7100	+0.522%	43,979	+13.543%
2025-05-15	32.2900	32.6200	32.290000	32.5400	+0.525%	29,036	+14.136%
2025-05-14	32.3600	32.4300	32.270000	32.3700	+0.279%	62,911	+14.736%
2025-05-13	32.0300	32.4500	32.030000	32.2800	+1.191%	127,866	+15.056%
2025-05-12	32.0300	32.0300	31.600000	31.9000	+2.693%	63,538	+16.426%
2025-05-09	31.2500	31.2500	30.990000	31.0636	-0.213%	19,399	+19.561%
2025-05-08	31.2700	31.4316	31.070000	31.1300	+0.517%	20,900	+19.306%
2025-05-07	30.6900	31.0700	30.688900	30.9700	+1.176%	22,658	+19.923%
2025-05-06	30.5300	30.8200	30.410000	30.6100	-0.649%	32,889	+21.333%
2025-05-05	30.6800	30.9755	30.620000	30.8100	-0.162%	52,221	+20.545%
2025-05-02	30.6750	30.9700	30.649100	30.8600	+1.815%	33,134	+20.350%
2025-05-01	30.4200	30.5921	30.290000	30.3100	+1.507%	50,735	+22.534%
2025-04-30	29.3500	29.9000	29.190000	29.8600	+0.370%	44,496	+24.380%
2025-04-29	29.4600	29.7513	29.442900	29.7500	+0.813%	36,769	+24.840%
2025-04-28	29.5300	29.5827	29.161100	29.5100	-0.102%	32,751	+25.856%
2025-04-25	29.2700	29.5400	29.124300	29.5400	+0.888%	36,521	+25.728%
2025-04-24	28.6100	29.2890	28.610000	29.2800	+2.737%	42,878	+26.844%
2025-04-23	28.8500	29.0500	28.412000	28.5000	+1.931%	81,030	+30.316%
2025-04-22	27.6400	28.0600	27.560000	27.9600	+2.643%	52,599	+32.833%
2025-04-21	27.7400	27.7400	26.914000	27.2400	-3.095%	41,241	+36.344%
2025-04-17	28.3800	28.3800	28.024700	28.1100	-0.213%	38,239	+32.124%
2025-04-16	28.4100	28.5664	27.840000	28.1700	-2.154%	42,044	+31.842%
2025-04-15	28.7800	28.9390	28.700000	28.7900	+0.448%	142,612	+29.003%
2025-04-14	29.1300	29.1300	28.483500	28.6615	+0.391%	42,266	+29.581%
2025-04-11	28.0400	28.5900	27.840000	28.5500	+1.855%	87,837	+30.088%
2025-04-10	28.4200	28.4200	27.430000	28.0300	-3.345%	38,710	+32.501%
2025-04-09	26.2600	29.1100	26.230000	29.0000	+10.015%	60,849	+28.069%
2025-04-08	27.7000	27.7600	26.070000	26.3600	-0.678%	88,991	+40.895%
2025-04-07	25.5300	27.0600	25.240000	26.5400	+0.189%	106,390	+39.940%
2025-04-04	27.4700	27.5277	26.110000	26.4900	-5.997%	379,953	+40.204%
2025-04-03	28.3500	28.7398	28.180000	28.1800	-4.829%	64,887	+31.796%
2025-04-02	28.9300	29.7400	28.930000	29.6100	+0.989%	37,868	+25.431%
2025-04-01	28.9800	29.3699	28.915000	29.3200	+0.825%	16,763	+26.671%
2025-03-31	28.6400	29.1350	28.560000	29.0800	0.000%	127,240	+27.717%
2025-03-28	29.6000	29.6500	29.027700	29.0800	-2.219%	36,321	+27.717%
2025-03-27	29.7400	29.9000	29.610000	29.7400	-0.435%	38,873	+24.882%
2025-03-26	30.3404	30.3800	29.780000	29.8700	-1.905%	40,294	+24.339%
2025-03-25	30.3700	30.4500	30.267200	30.4500	+0.462%	59,469	+21.970%
2025-03-24	30.1100	30.3300	30.100000	30.3100	+2.183%	80,658	+22.534%
2025-03-21	29.3500	29.6625	29.350000	29.6625	+0.076%	33,978	+25.209%
2025-03-20	29.5500	29.9900	29.550000	29.6400	-0.303%	26,747	+25.304%
2025-03-19	29.4300	29.8900	29.380000	29.7300	+1.364%	74,455	+24.924%
2025-03-18	29.6200	29.6200	29.200000	29.3300	-1.511%	131,705	+26.628%
2025-03-17	29.5100	29.9116	29.510000	29.7800	+0.847%	22,938	+24.715%
2025-03-14	29.2100	29.5400	29.180000	29.5300	+2.286%	89,903	+25.770%
2025-03-13	29.2500	29.2500	28.755000	28.8700	-1.232%	70,482	+28.646%
2025-03-12	29.4100	29.4915	29.000000	29.2300	+1.142%	91,692	+27.061%
2025-03-11	28.8700	29.2950	28.700000	28.9000	-0.345%	169,725	+28.512%
2025-03-10	29.3000	29.3331	28.700000	29.0000	-2.848%	78,800	+28.069%
2025-03-07	29.8200	29.9000	29.159800	29.8500	+0.034%	94,739	+24.422%
2025-03-06	30.1600	30.4000	29.710400	29.8400	-2.706%	67,203	+24.464%
2025-03-05	30.3000	30.7200	30.120400	30.6700	+1.657%	64,710	+21.096%
2025-03-04	30.1800	30.6350	29.720000	30.1700	-0.920%	104,596	+23.102%
2025-03-03	31.3400	31.3400	30.315000	30.4500	-2.591%	75,349	+21.970%
2025-02-28	30.7400	31.2600	30.590000	31.2600	+1.824%	151,949	+18.810%
2025-02-27	31.5200	31.5200	30.680000	30.7000	-1.980%	102,512	+20.977%
2025-02-26	31.2100	31.5758	31.155000	31.3200	+1.000%	56,734	+18.582%
2025-02-25	31.1600	31.1800	30.750000	31.0100	-0.609%	132,926	+19.768%
2025-02-24	31.6800	31.6800	31.180000	31.2000	-0.921%	98,044	+19.038%
2025-02-21	32.2700	32.2700	31.480000	31.4900	-2.387%	55,173	+17.942%
2025-02-20	32.4750	32.4850	32.150000	32.2600	-0.811%	49,677	+15.127%
2025-02-19	32.4300	32.5349	32.320000	32.5238	-0.111%	110,165	+14.193%

.dark-mode .BMPZtq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BMPZtq{ color: #333333; background-color: white; border: 2px solid #333333; }FMAGFidelity Magellan ETFstock BATS ETF

FMAG
Fidelity Magellan ETF
stock BATS ETF