Market data

Select a section

Fidelity Ucits Icav Sustain Research ENHD US EQY UTS ETF Acc

(FUSR)
Sector: n/a
$9.12
$-0.45 -4.72
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $9.46 $9.46 $9.12 $9.12 73
03/04/2025 $9.58 $9.65 $9.57 $9.57 194,553
02/04/2025 $10.05 $9.97 $9.89 $9.97 12
01/04/2025 $10.05 $9.93 $9.85 $9.93 177,272
31/03/2025 $10.05 $9.89 $9.64 $9.78 0
28/03/2025 $10.05 $9.91 $9.86 $9.86 27
27/03/2025 $10.05 $10.09 $10.05 $10.08 9,888
26/03/2025 $10.22 $10.12 $10.12 $10.12 228,279
25/03/2025 $10.22 $10.24 $10.18 $10.20 1,252,934
24/03/2025 $9.97 $10.18 $10.18 $10.18 5,462
21/03/2025 $9.97 $10.00 $9.92 $9.99 32,562
20/03/2025 $9.93 $10.08 $10.03 $10.03 12
19/03/2025 $9.93 $10.06 $9.93 $10.06 88,384
18/03/2025 $9.92 $9.99 $9.91 $9.99 242,637
17/03/2025 $9.93 $9.99 $9.92 $9.98 18,630
14/03/2025 $9.93 $9.97 $9.83 $9.97 136,136
13/03/2025 $9.86 $9.92 $9.79 $9.79 93,096
12/03/2025 $9.95 $10.00 $9.92 $10.00 239,344
11/03/2025 $9.95 $10.00 $9.82 $9.84 1,834
10/03/2025 $10.55 $10.16 $9.96 $9.97 0
07/03/2025 $10.55 $10.19 $10.05 $10.05 16,171
06/03/2025 $10.55 $10.27 $10.26 $10.26 11
05/03/2025 $10.55 $10.23 $10.18 $10.19 308,683
04/03/2025 $10.55 $10.37 $10.14 $10.14 29
03/03/2025 $10.55 $10.58 $10.51 $10.51 232,967
28/02/2025 $10.53 $10.41 $10.40 $10.40 875,981
27/02/2025 $10.53 $10.61 $10.48 $10.54 1,094,479
26/02/2025 $10.66 $10.66 $10.63 $10.66 14,993
25/02/2025 $10.55 $10.59 $10.47 $10.53 417,812
24/02/2025 $10.74 $10.74 $10.68 $10.74 226,711
21/02/2025 $10.87 $10.87 $10.85 $10.85 10,433
20/02/2025 $10.90 $10.92 $10.84 $10.84 1,946
19/02/2025 $10.90 $10.92 $10.84 $10.89 0
18/02/2025 $10.90 $10.90 $10.89 $10.89 2,152,497
17/02/2025 $10.96 $10.96 $10.96 $10.96 6,756
14/02/2025 $10.86 $10.88 $10.86 $10.88 12,855
13/02/2025 $10.86 $10.82 $10.78 $10.71 1,071,777
12/02/2025 $10.86 $10.79 $10.71 $10.71 0
11/02/2025 $10.86 $10.86 $10.76 $10.86 2,306,135
10/02/2025 $10.77 $10.79 $10.78 $10.79 482,971
07/02/2025 $10.77 $10.87 $10.75 $10.75 987,224
06/02/2025 $10.83 $10.89 $10.83 $10.89 3,273
05/02/2025 $10.69 $10.81 $10.69 $10.81 5,054
04/02/2025 $10.73 $10.76 $10.68 $10.69 2,462,923
03/02/2025 $10.62 $10.69 $10.51 $10.69 30,569
31/01/2025 $10.96 $10.96 $10.96 $10.96 26,271
30/01/2025 $10.78 $10.98 $10.74 $10.79 0
29/01/2025 $10.78 $10.82 $10.78 $10.82 2,478,317
28/01/2025 $10.66 $10.74 $10.74 $10.74 10,530
27/01/2025 $10.66 $10.73 $10.66 $10.73 17,000
24/01/2025 $10.88 $10.95 $10.88 $10.95 24,602
23/01/2025 $10.82 $10.84 $10.82 $10.93 7,000
22/01/2025 $10.80 $10.93 $10.80 $10.93 30,216
21/01/2025 $10.82 $10.82 $10.82 $10.82 18,830
20/01/2025 $10.74 $10.75 $10.73 $10.73 69
17/01/2025 $10.65 $10.71 $10.63 $10.71 8
16/01/2025 $10.65 $10.72 $10.62 $10.62 87,608
15/01/2025 $10.42 $10.62 $10.42 $10.62 5,697
14/01/2025 $10.42 $10.42 $10.39 $10.39 606,906
13/01/2025 $10.43 $10.39 $10.30 $10.31 2,642,120
10/01/2025 $10.43 $10.43 $10.36 $10.36 336
09/01/2025 $10.51 $10.53 $10.50 $10.51 14,673
08/01/2025 $10.59 $10.59 $10.59 $10.59 14,179
07/01/2025 $10.55 $10.69 $10.60 $10.60 5
06/01/2025 $10.55 $10.72 $10.66 $10.72 75,821
03/01/2025 $10.55 $10.55 $10.54 $10.55 39,837
02/01/2025 $10.56 $10.59 $10.51 $10.52 39,367
01/01/2025 $10.51 $10.57 $10.51 $10.57 12
31/12/2024 $10.51 $10.57 $10.51 $10.57 12
30/12/2024 $10.72 $10.62 $10.51 $10.51 29,095
27/12/2024 $10.72 $10.72 $10.61 $10.69 78,424
26/12/2024 $10.71 $10.71 $10.71 $10.71 2,439
25/12/2024 $10.71 $10.71 $10.71 $10.71 2,439
24/12/2024 $10.71 $10.71 $10.71 $10.71 2,439
23/12/2024 $10.62 $10.62 $10.54 $10.62 43,060
20/12/2024 $10.36 $10.66 $10.36 $10.66 2,799,011
19/12/2024 $10.50 $10.60 $10.50 $10.60 18,999
18/12/2024 $10.79 $10.79 $10.78 $10.79 217,333
17/12/2024 $10.79 $10.83 $10.77 $10.83 21,360
16/12/2024 $10.84 $10.82 $10.81 $10.78 2
13/12/2024 $10.84 $10.84 $10.76 $10.78 39,392
12/12/2024 $10.87 $10.92 $10.85 $10.92 104,006
11/12/2024 $10.87 $10.90 $10.86 $10.90 242,284
10/12/2024 $10.89 $10.89 $10.89 $10.89 8,359
09/12/2024 $10.89 $10.94 $10.85 $10.85 176,535
06/12/2024 $10.89 $10.89 $10.88 $10.89 3,388,492
05/12/2024 $10.88 $11.05 $10.74 $10.91 2,414
04/12/2024 $10.88 $10.89 $10.88 $10.89 10,370
03/12/2024 $10.83 $10.83 $10.82 $10.82 6,926
02/12/2024 $10.80 $10.86 $10.79 $10.82 372,171
29/11/2024 $10.85 $10.85 $10.79 $10.81 2,659
28/11/2024 $10.80 $10.80 $10.79 $10.79 11,429
27/11/2024 $10.77 $10.77 $10.75 $10.75 30,157
26/11/2024 $10.74 $10.77 $10.74 $10.76 46,887
25/11/2024 $10.54 $10.75 $10.74 $10.75 82,258
22/11/2024 $10.54 $10.68 $10.65 $10.65 119,581
21/11/2024 $10.54 $10.65 $10.63 $10.65 109,195
20/11/2024 $10.54 $10.63 $10.54 $10.54 188,001
19/11/2024 $10.54 $10.59 $10.58 $10.59 199,491
18/11/2024 $10.54 $10.59 $10.54 $10.59 2,606
15/11/2024 $10.63 $10.63 $10.56 $10.73 11,588
14/11/2024 $10.74 $10.74 $10.73 $10.73 5,149
13/11/2024 $10.73 $10.75 $10.68 $10.75 31,474
12/11/2024 $10.75 $10.75 $10.73 $10.74 88,622
11/11/2024 $10.69 $10.80 $10.72 $10.78 0
08/11/2024 $10.69 $10.72 $10.67 $10.72 732,919
07/11/2024 $10.67 $10.67 $10.64 $10.66 1,891,670
06/11/2024 $10.52 $10.55 $10.50 $10.55 502,794
05/11/2024 $10.24 $10.32 $10.21 $10.30 0
04/11/2024 $10.24 $10.24 $10.23 $10.23 10,934
01/11/2024 $10.21 $10.29 $10.21 $10.26 29,246
31/10/2024 $10.31 $10.31 $10.23 $10.23 6,508
30/10/2024 $10.41 $10.57 $10.36 $10.42 0
29/10/2024 $10.41 $10.41 $10.33 $10.40 0
28/10/2024 $10.41 $10.41 $10.40 $10.40 314,450
25/10/2024 $10.41 $10.41 $10.41 $10.41 94,868
24/10/2024 $10.40 $10.40 $10.35 $10.36 92,884
23/10/2024 $10.41 $10.43 $10.36 $10.36 163,452
22/10/2024 $10.41 $10.41 $10.41 $10.41 1,175
21/10/2024 $10.46 $10.46 $10.40 $10.40 1,730
18/10/2024 $10.44 $10.46 $10.44 $10.45 55,428
17/10/2024 $10.36 $10.47 $10.45 $10.45 32,234
16/10/2024 $10.36 $10.40 $10.36 $10.40 160
15/10/2024 $10.38 $10.50 $10.42 $10.42 2
14/10/2024 $10.38 $10.43 $10.38 $10.43 8,219
11/10/2024 $10.24 $10.37 $10.27 $10.36 0
10/10/2024 $10.24 $10.40 $10.12 $10.29 0
09/10/2024 $10.24 $10.27 $10.24 $10.27 930
08/10/2024 $10.18 $10.21 $10.15 $10.21 1,216
07/10/2024 $10.13 $10.23 $10.16 $10.21 0

Market data

Select a section