Fidelity Systematic Municipal Bond Index ETF

FMUN
🏛️ usa →
49.83
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
2025-09-26 49.78 49.83 49.77 49.83 0.0M
2025-09-25 49.77 49.92 49.77 49.85 0.0M
2025-09-24 49.99 49.99 49.79 49.90 0.0M
2025-09-23 50.11 50.11 49.93 49.97 0.0M
2025-09-22 50.10 50.10 49.94 50.01 0.0M
2025-09-19 49.90 49.98 49.90 49.97 0.0M
2025-09-18 50.00 50.02 50.00 50.00 0.0M
2025-09-17 50.00 50.42 50.00 50.04 0.0M
2025-09-16 49.99 50.00 49.72 49.99 0.0M
2025-09-15 49.95 50.00 49.86 49.94 0.0M
2025-09-12 49.92 49.92 49.80 49.83 0.0M
2025-09-11 49.75 49.87 49.75 49.85 0.0M
2025-09-10 49.68 49.97 49.58 49.71 0.0M
2025-09-09 49.60 49.60 49.45 49.52 0.0M
2025-09-08 49.41 49.51 49.38 49.51 0.0M
2025-09-05 49.42 49.49 49.20 49.39 0.0M
2025-09-04 49.11 49.13 49.08 49.11 0.0M
2025-09-03 48.55 48.85 48.55 48.83 0.0M
2025-09-02 48.69 48.78 48.58 48.64 0.0M
2025-08-29 48.68 48.85 48.67 48.80 0.0M
2025-08-28 48.67 48.81 48.67 48.75 0.0M
2025-08-27 48.82 48.89 48.76 48.89 0.0M
2025-08-26 48.74 48.88 48.74 48.83 0.0M
2025-08-25 48.84 48.88 48.77 48.83 0.0M
2025-08-22 48.80 48.89 48.80 48.89 0.0M
2025-08-21 48.58 48.72 48.58 48.66 0.0M
2025-08-20 48.66 48.86 48.61 48.71 0.0M
2025-08-19 48.87 49.05 48.75 48.76 0.0M
2025-08-18 48.67 48.95 48.67 48.75 0.0M
2025-08-15 48.76 48.80 48.68 48.76 0.0M
2025-08-14 48.76 48.89 48.73 48.78 0.0M
2025-08-13 48.84 48.93 48.81 48.83 0.0M
2025-08-12 48.82 48.86 48.75 48.80 0.0M
2025-08-11 48.75 49.17 48.72 48.81 0.0M
2025-08-08 48.67 48.78 48.67 48.78 0.0M
2025-08-07 48.68 48.82 48.68 48.77 0.0M
2025-08-06 48.76 48.78 48.66 48.71 0.0M
2025-08-05 48.65 48.83 48.65 48.76 0.0M
2025-08-04 48.78 48.81 48.72 48.77 0.0M
2025-08-01 48.52 48.85 48.52 48.75 0.0M
2025-07-31 48.45 48.58 48.35 48.43 0.0M
2025-07-30 48.41 48.43 48.26 48.32 0.0M
2025-07-29 48.47 48.61 48.47 48.61 0.0M
2025-07-28 48.36 48.43 48.36 48.42 0.0M
2025-07-25 48.46 48.46 48.40 48.42 0.0M
2025-07-24 48.30 48.40 48.29 48.36 0.0M
2025-07-23 48.42 48.42 48.26 48.34 0.0M
2025-07-22 48.31 48.49 48.31 48.42 0.0M
2025-07-21 48.51 48.57 48.41 48.41 0.0M
2025-07-18 48.38 48.38 48.30 48.31 0.0M
2025-07-17 48.39 48.39 48.28 48.34 0.0M
2025-07-16 48.65 48.65 48.48 48.48 0.0M
2025-07-15 48.68 48.68 48.58 48.58 0.0M
2025-07-14 48.67 48.73 48.60 48.68 0.0M
2025-07-11 48.75 48.77 48.65 48.65 0.0M
2025-07-10 48.74 48.86 48.73 48.79 0.0M
2025-07-09 48.81 48.83 48.72 48.79 0.0M
2025-07-08 48.72 48.81 48.69 48.74 0.0M
2025-07-07 48.75 48.97 48.73 48.78 0.0M
2025-07-03 48.83 48.84 48.74 48.79 0.0M
2025-07-02 48.79 48.83 48.74 48.82 0.0M
2025-07-01 48.60 48.83 48.60 48.78 0.0M
2025-06-30 48.64 48.66 48.55 48.64 0.0M
2025-06-27 48.46 48.55 48.46 48.49 0.0M
2025-06-26 48.59 48.69 48.59 48.65 0.0M
2025-06-25 48.68 48.68 48.57 48.60 0.0M
2025-06-24 48.62 48.71 48.62 48.68 0.0M
2025-06-23 48.52 48.70 48.51 48.62 0.0M
2025-06-20 48.49 48.64 48.48 48.53 0.0M
2025-06-18 48.52 48.57 48.44 48.50 0.0M
2025-06-17 48.62 48.75 48.53 48.53 0.0M
2025-06-16 48.52 48.69 48.46 48.62 0.0M
2025-06-13 48.55 48.55 48.36 48.44 0.0M
2025-06-12 48.60 48.61 48.50 48.56 0.0M
2025-06-11 48.31 48.46 48.31 48.38 0.0M
2025-06-10 48.63 48.63 48.31 48.34 0.0M
2025-06-09 48.31 48.50 48.31 48.48 0.0M
2025-06-06 48.53 48.53 48.33 48.37 0.0M
2025-06-05 48.58 48.62 48.45 48.50 0.0M
2025-06-04 48.49 48.59 48.49 48.56 0.0M
2025-06-03 48.39 48.43 48.33 48.42 0.0M
2025-06-02 48.47 48.47 48.34 48.39 0.0M
2025-05-30 48.55 48.62 48.44 48.47 0.0M
2025-05-29 48.53 48.64 48.53 48.59 0.0M
2025-05-28 48.74 48.74 48.54 48.65 0.0M
2025-05-27 48.59 48.78 48.59 48.74 0.0M
2025-05-23 48.33 48.62 48.33 48.53 0.0M
2025-05-22 48.35 48.41 48.16 48.41 0.0M
2025-05-21 48.60 48.66 48.40 48.46 0.0M
2025-05-20 48.79 48.79 48.50 48.71 0.0M
2025-05-19 48.54 48.77 48.54 48.77 0.0M
2025-05-16 48.76 48.87 48.76 48.81 0.0M
2025-05-15 48.60 48.89 48.60 48.79 0.0M
2025-05-14 48.63 48.68 48.47 48.61 0.0M
2025-05-13 48.63 48.77 48.62 48.71 0.0M
2025-05-12 48.73 48.84 48.67 48.76 0.0M
2025-05-09 48.72 48.79 48.60 48.73 0.0M
2025-05-08 48.84 48.89 48.72 48.73 0.0M
2025-05-07 48.67 48.80 48.67 48.78 0.0M
2025-05-06 48.62 48.71 48.51 48.71 0.0M
2025-05-05 48.70 48.70 48.54 48.62 0.0M
2025-05-02 48.68 48.68 48.51 48.67 0.0M
2025-05-01 48.58 48.89 48.58 48.66 0.0M
2025-04-30 48.56 48.84 48.48 48.75 0.0M
2025-04-29 48.43 48.77 48.43 48.68 0.0M
2025-04-28 48.36 48.61 48.36 48.61 0.0M
2025-04-25 48.48 48.72 48.48 48.60 0.0M
2025-04-24 48.31 48.56 48.31 48.48 0.0M
2025-04-23 48.25 48.69 48.14 48.26 0.0M
2025-04-22 48.05 48.10 47.88 48.04 0.0M
2025-04-21 48.65 48.65 47.77 48.00 0.0M
2025-04-17 48.27 48.55 48.26 48.41 0.0M
2025-04-16 48.09 48.36 48.09 48.28 0.0M
2025-04-15 47.98 48.40 47.97 48.22 0.0M
2025-04-14 48.26 48.47 47.99 48.07 0.0M
2025-04-11 48.67 48.98 46.11 47.94 0.0M
2025-04-10 48.16 49.15 46.21 48.26 0.0M
2025-04-09 46.86 48.40 46.77 48.40 0.0M
2025-04-08 48.78 48.98 48.14 48.19 0.0M
2025-04-07 49.85 49.85 49.20 49.39 0.0M