MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FBUF — Fidelity Dynamic Buffered Equity ETF
Cboe BZXFidelity Dynamic Buffered Equity ETF
$33.57
+0.16(+0.49%)
- O
- 33.60
- H
- 33.61
- L
- 33.50
- V
- 3.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.57
Period Return+31.34%
Period High$33.85
Period Low$25.45
Avg Daily Volume5.5K
Total Trading Days365
FBUF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.60 | $33.61 | $33.50 | $33.57 | +$0.16 | +0.49% | 3,447 | $33.55 | $33.50 $33.61 |
| Oct 1, 2026 | $33.27 | $33.41 | $33.23 | $33.41 | $-0.02 | -0.05% | 4,099 | $33.29 | $33.23 $33.41 |
| Sep 30, 2026 | $33.50 | $33.50 | $33.43 | $33.43 | +$0.07 | +0.20% | 1,687 | $33.48 | $33.43 $33.50 |
| Sep 29, 2026 | $33.28 | $33.43 | $33.28 | $33.36 | $-0.09 | -0.26% | 4,559 | $33.35 | $33.28 $33.43 |
| Sep 28, 2026 | $33.47 | $33.53 | $33.45 | $33.45 | $-0.17 | -0.52% | 7,674 | $33.50 | $33.45 $33.53 |
| Sep 25, 2026 | $33.59 | $33.63 | $33.56 | $33.62 | +$0.15 | +0.45% | 2,733 | $33.61 | $33.56 $33.63 |
| Sep 24, 2026 | $33.50 | $33.52 | $33.47 | $33.47 | $-0.05 | -0.13% | 4,684 | $33.51 | $33.47 $33.52 |
| Sep 23, 2026 | $33.52 | $33.52 | $33.50 | $33.52 | $-0.15 | -0.43% | 3,154 | $33.52 | $33.50 $33.52 |
| Sep 22, 2026 | $33.67 | $33.68 | $33.61 | $33.66 | $-0.09 | -0.25% | 4,502 | $33.64 | $33.61 $33.68 |
| Sep 21, 2026 | $33.58 | $33.77 | $33.52 | $33.75 | +$0.35 | +1.06% | 4,480 | $33.70 | $33.52 $33.77 |
| Sep 18, 2026 | $33.85 | $33.85 | $33.26 | $33.39 | $-0.03 | -0.08% | 6,380 | $33.40 | $33.26 $33.85 |
| Sep 17, 2026 | $33.25 | $33.42 | $33.25 | $33.42 | +$0.28 | +0.84% | 3,219 | $33.36 | $33.25 $33.42 |
| Sep 16, 2026 | $33.14 | $33.36 | $33.08 | $33.14 | $-0.09 | -0.26% | 2,191 | $33.27 | $33.08 $33.36 |
| Sep 15, 2026 | $33.25 | $33.25 | $33.22 | $33.23 | $-0.14 | -0.42% | 2,121 | $33.22 | $33.22 $33.25 |
| Sep 14, 2026 | $33.48 | $33.58 | $33.29 | $33.37 | $-0.17 | -0.51% | 14,865 | $33.38 | $33.29 $33.58 |
| Sep 11, 2026 | $33.53 | $33.56 | $33.53 | $33.54 | +$0.27 | +0.80% | 2,545 | $33.54 | $33.53 $33.56 |
| Sep 10, 2026 | $33.38 | $33.39 | $33.23 | $33.28 | $-0.07 | -0.19% | 5,063 | $33.27 | $33.23 $33.39 |
| Sep 9, 2026 | $33.28 | $33.43 | $33.28 | $33.34 | $-0.17 | -0.49% | 4,089 | $33.36 | $33.28 $33.43 |
| Sep 8, 2026 | $33.46 | $33.56 | $33.46 | $33.51 | $-0.17 | -0.49% | 6,326 | $33.52 | $33.46 $33.56 |
| Sep 4, 2026 | $33.72 | $33.72 | $33.64 | $33.67 | $-0.04 | -0.13% | 3,945 | $33.66 | $33.64 $33.72 |
| Sep 3, 2026 | $33.48 | $33.72 | $33.48 | $33.71 | +$0.23 | +0.69% | 2,608 | $33.61 | $33.48 $33.72 |
| Sep 2, 2026 | $33.39 | $33.56 | $33.39 | $33.48 | +$0.15 | +0.46% | 7,823 | $33.46 | $33.39 $33.56 |
| Sep 1, 2026 | $33.42 | $33.42 | $33.32 | $33.33 | $-0.14 | -0.42% | 1,914 | $33.34 | $33.32 $33.42 |
| Aug 31, 2026 | $33.44 | $33.53 | $33.44 | $33.47 | $-0.09 | -0.27% | 4,145 | $33.49 | $33.44 $33.53 |
| Aug 28, 2026 | $33.61 | $33.73 | $33.54 | $33.56 | $-0.01 | -0.04% | 6,940 | $33.70 | $33.54 $33.73 |
| Aug 27, 2026 | $33.52 | $33.58 | $33.52 | $33.57 | +$0.20 | +0.60% | 14,904 | $33.55 | $33.52 $33.58 |
| Aug 26, 2026 | $33.24 | $33.40 | $33.24 | $33.37 | +$0.02 | +0.06% | 22,263 | $33.34 | $33.24 $33.40 |
| Aug 25, 2026 | $33.33 | $33.35 | $33.29 | $33.35 | +$0.04 | +0.12% | 17,871 | $33.31 | $33.29 $33.35 |
| Aug 24, 2026 | $33.29 | $33.32 | $33.24 | $33.31 | $-0.01 | -0.03% | 22,972 | $33.27 | $33.24 $33.32 |
| Aug 21, 2026 | $33.30 | $33.39 | $33.29 | $33.32 | +$0.05 | +0.15% | 24,359 | $33.35 | $33.29 $33.39 |