Market data

Select a section

Fidelity UCITS ICAV US Quality Income UCITS ETF USD ACC

(FUSA)
Sector: n/a
$12.85
$0.15 1.16
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $12.83 $12.88 $12.81 $12.85 60,601
18/09/2024 $12.71 $12.74 $12.71 $12.70 1,838
17/09/2024 $12.73 $12.77 $12.73 $12.77 12,918
16/09/2024 $12.74 $12.75 $12.67 $12.67 3,864
13/09/2024 $12.60 $12.74 $12.55 $12.51 5,458
12/09/2024 $12.51 $12.56 $12.48 $12.25 21,728
11/09/2024 $12.39 $12.42 $12.20 $12.36 7,934
10/09/2024 $12.33 $12.37 $12.31 $12.36 4,503
09/09/2024 $12.28 $12.32 $12.27 $12.30 5,379
06/09/2024 $12.41 $12.43 $12.24 $12.24 69,902
05/09/2024 $12.44 $12.48 $12.36 $12.35 10,656
04/09/2024 $12.46 $12.51 $12.42 $12.48 1,872
03/09/2024 $12.73 $12.79 $12.58 $12.58 14,841
02/09/2024 $12.72 $12.77 $12.70 $12.63 5,132
30/08/2024 $12.68 $12.74 $12.62 $12.63 8,271
29/08/2024 $12.65 $12.72 $12.62 $12.71 1,902
28/08/2024 $12.72 $12.73 $12.66 $12.66 32,312
27/08/2024 $12.67 $12.72 $12.62 $12.68 41,464
26/08/2024 $12.67 $12.68 $12.60 $12.60 25,795
23/08/2024 $12.67 $12.68 $12.60 $12.60 25,795
22/08/2024 $12.67 $12.68 $12.60 $12.60 25,795
21/08/2024 $12.57 $12.61 $12.55 $12.61 12,917
20/08/2024 $12.59 $12.62 $12.55 $12.55 11,012
19/08/2024 $12.47 $12.53 $12.41 $12.52 1,829
16/08/2024 $12.46 $12.49 $12.42 $12.44 51,803
15/08/2024 $12.27 $12.41 $12.27 $12.41 7,480
14/08/2024 $12.24 $12.24 $12.21 $12.24 1,038
13/08/2024 $12.05 $12.15 $12.00 $12.15 3,242,297
12/08/2024 $12.07 $12.07 $11.94 $11.94 5,861
09/08/2024 $11.97 $12.01 $11.93 $11.98 1,558
08/08/2024 $11.75 $11.93 $11.71 $11.92 15,673
07/08/2024 $11.91 $12.09 $11.91 $12.00 9,300
06/08/2024 $11.87 $11.89 $11.80 $11.85 3,020
05/08/2024 $11.90 $11.94 $11.57 $11.78 15,145
02/08/2024 $12.19 $12.19 $11.97 $11.97 50,313
01/08/2024 $12.39 $12.48 $12.28 $12.33 24,166
31/07/2024 $12.29 $12.42 $12.29 $12.42 28,518
30/07/2024 $12.33 $12.37 $12.24 $12.24 16,572
29/07/2024 $12.36 $12.41 $12.30 $12.30 8,518
26/07/2024 $12.23 $12.32 $12.22 $12.24 3,347
25/07/2024 $12.22 $12.27 $12.15 $12.24 35,025
24/07/2024 $12.34 $12.36 $12.26 $12.26 13,722
23/07/2024 $12.49 $12.50 $12.41 $12.43 24,679
22/07/2024 $12.33 $12.41 $12.28 $12.38 28,786
19/07/2024 $12.45 $12.47 $12.34 $12.38 8,161
18/07/2024 $12.61 $12.61 $12.47 $12.47 8,240
17/07/2024 $12.53 $12.64 $12.48 $12.52 56,511
16/07/2024 $12.55 $12.56 $12.47 $12.49 100,992
15/07/2024 $12.52 $12.52 $12.46 $12.52 7,038
12/07/2024 $12.37 $12.48 $12.35 $12.48 2,439
11/07/2024 $12.36 $12.43 $12.32 $12.33 12,224
10/07/2024 $12.22 $12.26 $12.22 $12.26 4,862
09/07/2024 $12.24 $12.27 $12.19 $12.27 14,608
08/07/2024 $12.18 $12.25 $12.18 $12.20 1,127
05/07/2024 $12.20 $12.23 $12.14 $12.15 4,360
04/07/2024 $12.19 $12.23 $12.16 $12.17 40,145
03/07/2024 $12.11 $12.17 $12.10 $12.10 32,254
02/07/2024 $12.02 $12.07 $12.02 $12.06 7,229
01/07/2024 $12.13 $12.14 $12.04 $12.12 6,044
28/06/2024 $12.18 $12.18 $12.12 $12.16 5,697
27/06/2024 $12.14 $12.17 $12.09 $12.10 7,744
26/06/2024 $12.17 $12.23 $12.10 $12.18 17,237
25/06/2024 $12.23 $12.23 $12.12 $12.16 6,679
24/06/2024 $12.21 $12.24 $12.17 $12.24 12,849
21/06/2024 $12.28 $12.28 $12.14 $12.14 91,915
20/06/2024 $12.28 $12.35 $12.26 $12.27 11,168
19/06/2024 $12.28 $12.28 $12.26 $12.27 3,798
18/06/2024 $12.27 $12.28 $12.19 $12.28 14,484
17/06/2024 $12.10 $12.19 $12.05 $12.19 12,048
14/06/2024 $12.11 $12.13 $12.03 $12.06 10,389
13/06/2024 $12.05 $12.14 $12.05 $12.09 15,824
12/06/2024 $11.95 $12.14 $11.95 $12.13 13,233
11/06/2024 $11.95 $11.95 $11.85 $11.91 6,188
10/06/2024 $11.95 $11.95 $11.87 $11.90 14,024
07/06/2024 $11.92 $11.96 $11.85 $11.92 45,417
06/06/2024 $11.95 $11.96 $11.87 $11.87 53,984
05/06/2024 $11.84 $11.88 $11.83 $11.88 5,468
04/06/2024 $11.76 $11.81 $11.72 $11.81 18,134
03/06/2024 $11.81 $11.88 $11.74 $11.73 35,221
31/05/2024 $11.72 $11.73 $11.66 $11.66 2,534
30/05/2024 $11.63 $11.71 $11.62 $11.70 29,519
29/05/2024 $11.72 $11.72 $11.63 $11.63 79,731
28/05/2024 $11.86 $11.87 $11.77 $11.78 12,353
27/05/2024 $11.74 $11.84 $11.74 $11.84 4,529
24/05/2024 $11.74 $11.84 $11.74 $11.84 4,529
23/05/2024 $11.93 $11.93 $11.82 $11.82 9,145
22/05/2024 $11.89 $11.89 $11.78 $11.84 10,056
21/05/2024 $11.86 $11.90 $11.78 $11.78 2,631
20/05/2024 $11.83 $11.87 $11.81 $11.86 6,525
17/05/2024 $11.82 $11.86 $11.79 $11.86 4,979
16/05/2024 $11.88 $11.93 $11.87 $11.93 13,210
15/05/2024 $11.81 $11.85 $11.74 $11.84 7,361
14/05/2024 $11.70 $11.76 $11.68 $11.72 47,088
13/05/2024 $11.67 $11.72 $11.67 $11.71 3,723
10/05/2024 $11.70 $11.71 $11.66 $11.66 3,877
09/05/2024 $11.55 $11.61 $11.55 $11.61 3,631
08/05/2024 $11.55 $11.60 $11.52 $11.56 49,990
07/05/2024 $11.62 $11.62 $11.56 $11.60 9,477
06/05/2024 $11.37 $11.50 $11.36 $11.44 4,708
03/05/2024 $11.37 $11.50 $11.36 $11.44 4,708
02/05/2024 $11.29 $11.36 $11.27 $11.27 4,376
01/05/2024 $11.31 $11.32 $11.23 $11.26 529
30/04/2024 $11.46 $11.46 $11.39 $11.39 7,178
29/04/2024 $11.42 $11.48 $11.40 $11.48 14,720
26/04/2024 $11.40 $11.42 $11.32 $11.40 13,328
25/04/2024 $11.38 $11.38 $11.21 $11.26 15,845
24/04/2024 $11.35 $11.35 $11.30 $11.33 9,016
23/04/2024 $11.22 $11.32 $11.21 $11.32 10,592
22/04/2024 $11.15 $11.19 $11.10 $11.10 4,178
19/04/2024 $11.12 $11.19 $11.10 $11.15 4,785
18/04/2024 $11.22 $11.24 $11.16 $11.22 6,976
17/04/2024 $11.25 $11.31 $11.21 $11.20 2,430,075
16/04/2024 $11.32 $11.32 $11.25 $11.25 6,735
15/04/2024 $11.44 $11.51 $11.41 $11.41 8,724
12/04/2024 $11.50 $11.56 $11.41 $11.44 5,674
11/04/2024 $11.53 $11.53 $11.44 $11.47 9,969
10/04/2024 $11.60 $11.71 $11.46 $11.50 38,169
09/04/2024 $11.63 $11.66 $11.53 $11.56 1,514
08/04/2024 $11.59 $11.64 $11.57 $11.62 4,800
05/04/2024 $11.54 $11.60 $11.50 $11.58 10,596
04/04/2024 $11.61 $11.75 $11.61 $11.70 36,907
03/04/2024 $11.64 $11.71 $11.63 $11.68 175,888
02/04/2024 $11.69 $11.77 $11.65 $11.65 2,580
01/04/2024 $11.81 $11.81 $11.76 $11.78 5,983
29/03/2024 $11.81 $11.81 $11.76 $11.78 5,983
28/03/2024 $11.81 $11.81 $11.76 $11.78 5,983
27/03/2024 $11.72 $11.75 $11.68 $11.69 8,277
26/03/2024 $11.76 $11.76 $11.68 $11.69 18,103
25/03/2024 $11.76 $11.76 $11.66 $11.69 11,540
22/03/2024 $11.81 $11.81 $11.71 $11.72 38,104
21/03/2024 $11.81 $11.81 $11.72 $11.78 21,719
20/03/2024 $11.64 $11.64 $11.55 $11.59 9,224

Market data

Select a section