Fidelity Dynamic Buffered Equity ETF

FBUF
🏛️ usa →
29.82
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
2024-12-31 27.43 27.43 27.29 27.29 0.0M
2024-12-30 27.46 27.49 27.33 27.41 0.0M
2024-12-27 27.59 27.63 27.52 27.59 0.0M
2024-12-26 27.82 27.88 27.80 27.84 0.0M
2024-12-24 27.72 27.83 27.70 27.83 0.0M
2024-12-23 27.47 27.62 27.47 27.51 0.0M
2024-12-20 26.71 27.58 26.71 27.48 0.0M
2024-12-19 27.64 27.64 27.39 27.39 0.0M
2024-12-18 27.82 27.82 27.43 27.43 0.0M
2024-12-17 27.89 27.95 27.89 27.95 0.0M
2024-12-16 27.99 28.03 27.99 28.00 0.0M
2024-12-13 27.90 27.92 27.90 27.92 0.0M
2024-12-12 27.95 27.98 27.93 27.93 0.0M
2024-12-11 28.01 28.02 27.99 28.02 0.0M
2024-12-10 28.22 28.22 27.88 27.88 0.0M
2024-12-09 27.79 27.97 27.79 27.90 0.0M
2024-12-06 28.04 28.04 28.02 28.03 0.0M
2024-12-05 28.00 28.00 27.97 27.97 0.0M
2024-12-04 28.01 28.01 27.87 27.97 0.0M
2024-12-03 27.79 27.83 27.79 27.81 0.0M
2024-12-02 27.99 27.99 27.75 27.77 0.0M
2024-11-29 27.68 27.68 27.68 27.68 0.0M
2024-11-27 27.62 27.64 27.60 27.61 0.1M
2024-11-26 27.60 27.64 27.57 27.64 0.0M
2024-11-25 27.58 27.58 27.56 27.56 0.0M
2024-11-22 27.52 27.53 27.51 27.53 0.0M
2024-11-21 27.42 27.42 27.42 27.42 0.0M
2024-11-20 27.52 27.52 27.24 27.30 0.0M
2024-11-19 27.17 27.29 27.17 27.27 0.1M
2024-11-18 27.17 27.22 27.17 27.20 0.0M
2024-11-15 27.14 27.17 27.14 27.17 0.0M
2024-11-14 27.55 27.55 27.45 27.45 0.0M
2024-11-13 27.55 27.56 27.55 27.56 0.0M
2024-11-12 27.62 27.62 27.57 27.58 0.0M
2024-11-11 27.85 27.85 27.57 27.59 0.0M
2024-11-08 27.66 27.66 27.53 27.54 0.0M
2024-11-07 27.56 27.56 27.44 27.49 0.0M
2024-11-06 27.78 27.78 27.24 27.38 0.0M
2024-11-05 26.82 26.84 26.82 26.84 0.0M
2024-11-04 26.61 26.62 26.59 26.59 0.0M
2024-11-01 26.74 26.74 26.65 26.65 0.0M
2024-10-31 26.90 26.90 26.59 26.59 0.0M
2024-10-30 26.95 26.95 26.88 26.88 0.0M
2024-10-29 26.89 26.93 26.88 26.89 0.0M
2024-10-28 27.06 27.06 26.83 26.83 0.0M
2024-10-25 26.85 26.85 26.74 26.74 0.0M
2024-10-24 26.76 26.76 26.73 26.74 0.0M
2024-10-23 26.83 26.83 26.65 26.70 0.0M
2024-10-22 26.84 26.90 26.83 26.90 0.0M
2024-10-21 27.13 27.13 26.87 26.87 0.0M
2024-10-18 26.89 26.92 26.88 26.90 0.0M
2024-10-17 27.00 27.00 26.85 26.85 0.0M
2024-10-16 26.84 26.87 26.84 26.87 0.0M
2024-10-15 26.86 26.86 26.75 26.78 0.0M
2024-10-14 26.82 26.89 26.82 26.86 0.0M
2024-10-11 26.69 26.74 26.69 26.73 0.0M
2024-10-10 26.65 26.66 26.63 26.65 0.0M
2024-10-09 26.87 26.87 26.61 26.65 0.0M
2024-10-08 26.73 26.73 26.44 26.55 0.0M
2024-10-07 26.45 26.48 26.36 26.37 0.0M
2024-10-04 26.48 26.56 26.42 26.56 0.0M
2024-10-03 26.37 26.45 26.36 26.45 0.0M
2024-10-02 26.36 26.39 26.36 26.36 0.0M
2024-10-01 26.98 26.98 26.33 26.33 0.0M
2024-09-30 26.38 26.43 26.38 26.43 0.0M
2024-09-27 26.39 26.39 26.35 26.35 0.0M
2024-09-26 26.38 26.38 26.36 26.36 0.0M
2024-09-25 26.31 26.34 26.31 26.33 0.0M
2024-09-24 26.34 26.34 26.34 26.34 0.0M
2024-09-23 26.30 26.31 26.29 26.29 0.0M
2024-09-20 26.22 26.26 26.22 26.26 0.0M
2024-09-19 26.30 26.30 26.30 26.30 0.0M
2024-09-18 26.10 26.10 26.05 26.05 0.0M
2024-09-17 26.05 26.05 26.05 26.05 0.0M
2024-09-16 26.06 26.06 26.05 26.05 0.0M
2024-09-13 26.00 26.05 26.00 26.03 0.0M
2024-09-12 26.10 26.10 25.85 25.97 0.0M
2024-09-11 25.63 25.86 25.63 25.86 0.0M
2024-09-10 25.63 25.63 25.63 25.63 0.0M
2024-09-09 25.56 25.57 25.56 25.57 0.0M
2024-09-06 25.41 25.41 25.39 25.39 0.0M
2024-09-05 25.69 25.69 25.68 25.68 0.0M
2024-09-04 25.84 25.84 25.75 25.75 0.0M
2024-09-03 25.81 25.81 25.81 25.81 0.0M
2024-08-30 26.08 26.08 26.08 26.08 0.0M
2024-08-29 26.09 26.09 25.96 25.96 0.0M
2024-08-28 25.98 25.98 25.97 25.97 0.0M
2024-08-27 26.02 26.05 26.02 26.02 0.0M
2024-08-26 26.48 26.48 25.95 25.97 0.0M
2024-08-23 25.93 26.01 25.93 26.00 0.0M
2024-08-22 25.90 25.90 25.85 25.86 0.0M
2024-08-21 25.90 25.90 25.90 25.90 0.0M
2024-08-20 26.07 26.07 25.86 25.91 0.0M
2024-08-19 26.05 26.05 25.81 25.92 0.0M
2024-08-16 25.75 25.75 25.75 25.75 0.0M
2024-08-15 25.56 25.70 25.56 25.70 0.0M
2024-08-14 25.41 25.47 25.36 25.47 0.0M
2024-08-13 25.55 25.55 25.35 25.42 0.0M
2024-08-12 25.14 25.16 25.13 25.13 0.0M
2024-08-09 25.13 25.21 25.11 25.15 0.0M
2024-08-08 25.11 25.11 25.09 25.09 0.0M
2024-08-07 25.10 25.10 24.81 24.81 0.0M
2024-08-06 24.04 25.05 24.04 24.86 0.0M
2024-08-05 24.92 24.92 24.92 24.92 0.0M
2024-08-02 25.23 25.27 25.23 25.27 0.0M
2024-08-01 25.69 25.70 25.49 25.49 0.0M
2024-07-31 25.65 25.73 25.65 25.73 0.0M
2024-07-30 25.60 25.60 25.35 25.45 0.0M
2024-07-29 25.79 25.79 25.50 25.50 0.0M
2024-07-26 25.53 25.53 25.51 25.51 0.0M
2024-07-25 25.52 25.55 25.34 25.34 0.0M
2024-07-24 25.72 25.72 25.38 25.38 0.0M
2024-07-23 25.95 25.95 25.81 25.81 0.0M
2024-07-22 25.93 25.93 25.77 25.80 0.0M
2024-07-19 25.74 25.74 25.62 25.62 0.0M
2024-07-18 25.76 25.76 25.72 25.76 0.0M
2024-07-17 25.91 25.91 25.87 25.87 0.0M
2024-07-16 26.15 26.15 25.96 26.02 0.0M
2024-07-15 25.99 26.01 25.94 25.94 0.0M
2024-07-12 25.90 25.90 25.90 25.90 0.0M
2024-07-11 25.82 25.88 25.82 25.86 0.0M
2024-07-10 25.89 25.89 25.89 25.89 0.0M
2024-07-09 25.84 25.84 25.79 25.81 0.0M
2024-07-08 25.85 25.85 25.79 25.83 0.0M
2024-07-05 25.72 25.79 25.72 25.79 0.0M
2024-07-03 25.74 25.74 25.74 25.74 0.0M
2024-07-02 25.61 25.66 25.56 25.66 0.0M
2024-07-01 25.62 25.65 25.57 25.65 0.0M
2024-06-28 25.61 25.62 25.56 25.56 0.0M
2024-06-27 25.94 25.94 25.53 25.57 0.0M
2024-06-26 25.53 25.54 25.52 25.53 0.0M
2024-06-25 25.49 25.51 25.47 25.49 0.0M
2024-06-24 25.84 25.84 25.42 25.43 0.0M
2024-06-21 25.50 25.50 25.50 25.50 0.0M
2024-06-20 25.54 25.54 25.53 25.53 0.0M
2024-06-18 25.55 25.55 25.52 25.53 0.0M
2024-06-17 25.47 25.50 25.47 25.50 0.0M
2024-06-14 25.47 25.49 25.47 25.47 0.0M
2024-06-13 25.42 25.44 25.40 25.44 0.0M
2024-06-12 25.44 25.44 25.39 25.41 0.0M
2024-06-11 25.22 25.30 25.22 25.30 0.0M
2024-06-10 25.25 25.30 25.23 25.28 0.0M
2024-06-07 25.23 25.25 25.20 25.20 0.0M
2024-06-06 25.24 25.24 25.22 25.23 0.0M
2024-06-05 25.20 25.22 25.12 25.21 0.0M
2024-06-04 25.05 25.05 24.98 25.03 0.0M
2024-06-03 24.99 25.00 24.96 25.00 0.0M
2024-05-31 24.98 25.00 24.98 25.00 0.0M
2024-05-30 24.84 24.85 24.84 24.84 0.0M
2024-05-29 25.00 25.01 24.94 24.95 0.0M
2024-05-28 25.00 25.01 25.00 25.01 0.0M
2024-05-24 25.04 25.04 25.01 25.01 0.0M
2024-05-23 24.98 24.98 24.98 24.98 0.0M
2024-05-22 24.99 24.99 24.97 24.97 0.0M
2024-05-21 25.00 25.00 25.00 25.00 0.0M
2024-05-20 25.03 25.03 24.99 24.99 0.0M
2024-05-17 24.99 24.99 24.96 24.96 0.0M
2024-05-16 25.02 25.02 24.99 24.99 0.0M
2024-05-15 25.02 25.02 24.98 25.01 0.0M
2024-05-14 24.95 24.96 24.95 24.96 0.0M
2024-05-13 24.92 24.93 24.91 24.91 0.0M
2024-05-10 24.91 24.91 24.91 24.91 0.0M
2024-05-09 24.85 24.85 24.85 24.85 0.0M
2024-05-08 24.81 24.81 24.81 24.81 0.0M
2024-05-07 24.82 24.82 24.80 24.80 0.0M
2024-05-06 24.73 24.78 24.71 24.78 0.0M
2024-05-03 24.66 24.66 24.66 24.66 0.0M
2024-05-02 24.45 24.49 24.45 24.49 0.0M
2024-05-01 24.37 24.53 24.33 24.33 0.0M
2024-04-30 24.56 24.56 24.36 24.36 0.0M
2024-04-29 24.83 24.83 24.58 24.59 0.0M
2024-04-26 24.62 24.63 24.60 24.60 0.0M
2024-04-25 24.31 24.42 24.31 24.41 0.0M
2024-04-24 24.50 24.52 24.40 24.50 0.0M
2024-04-23 24.51 24.52 24.51 24.52 0.0M
2024-04-22 24.35 24.43 24.35 24.40 0.0M
2024-04-19 24.40 24.40 24.29 24.29 0.0M
2024-04-18 24.43 24.43 24.43 24.43 0.0M
2024-04-17 24.63 24.63 24.46 24.46 0.0M
2024-04-16 24.58 24.62 24.54 24.54 0.0M
2024-04-15 25.05 25.05 24.59 24.60 0.0M
2024-04-12 24.85 24.85 24.73 24.74 0.0M
2024-04-11 24.82 24.91 24.81 24.91 0.2M