Market data

Select a section

Fidelity Ucits Icav Sustain Research ENHD US EQY UTS ETF Acc

(FUSR)
Sector: n/a
$10.72
$0.06 0.53
Last updated: 16:35:29

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $10.13 $10.17 $10.16 $10.15 66,858
03/10/2024 $10.13 $10.14 $10.13 $10.14 129
02/10/2024 $10.11 $10.17 $10.11 $10.17 9,572
01/10/2024 $10.21 $10.14 $10.11 $10.14 10,634
30/09/2024 $10.21 $10.22 $10.19 $10.20 8,634
27/09/2024 $10.20 $10.25 $10.24 $10.25 4
26/09/2024 $10.20 $10.20 $10.18 $10.20 33,983
25/09/2024 $10.20 $10.21 $10.19 $10.19 18,128
24/09/2024 $10.16 $10.21 $10.16 $10.17 226,205
23/09/2024 $10.14 $10.17 $10.16 $10.17 2
20/09/2024 $10.14 $10.15 $10.11 $10.11 133,074
19/09/2024 $9.77 $10.20 $10.03 $10.19 0
18/09/2024 $9.77 $10.08 $10.01 $10.03 0
17/09/2024 $9.77 $10.21 $10.00 $10.07 0
16/09/2024 $9.77 $10.02 $10.00 $10.00 9
13/09/2024 $9.77 $10.13 $9.88 $9.89 0
12/09/2024 $9.77 $10.08 $9.66 $9.66 0
11/09/2024 $9.77 $9.87 $9.57 $9.66 0
10/09/2024 $9.77 $9.77 $9.74 $9.74 974
09/09/2024 $9.69 $9.70 $9.68 $9.69 225,159
06/09/2024 $9.72 $9.72 $9.64 $9.65 1,231
05/09/2024 $9.81 $9.81 $9.77 $9.77 431,654
04/09/2024 $9.80 $9.83 $9.74 $9.83 49,713
03/09/2024 $10.08 $10.10 $9.93 $9.93 26,696
02/09/2024 $10.06 $10.08 $10.02 $9.98 6,022
30/08/2024 $10.01 $10.01 $9.98 $9.98 108,571
29/08/2024 $10.01 $10.04 $10.01 $10.04 13,009
28/08/2024 $10.03 $10.06 $9.97 $10.02 2
27/08/2024 $10.03 $10.03 $9.99 $10.02 21,537
26/08/2024 $10.02 $10.03 $9.99 $9.99 19,760
23/08/2024 $10.02 $10.03 $9.99 $9.99 19,760
22/08/2024 $10.02 $10.03 $9.99 $9.99 19,760
21/08/2024 $9.75 $10.00 $9.97 $10.00 506,035
20/08/2024 $9.75 $10.01 $9.97 $9.97 25,707
19/08/2024 $9.75 $9.96 $9.88 $9.96 0
16/08/2024 $9.75 $9.91 $9.88 $9.88 346,083
15/08/2024 $9.75 $9.86 $9.74 $9.86 63,753
14/08/2024 $9.70 $9.72 $9.70 $9.72 11,223
13/08/2024 $9.37 $9.72 $9.42 $9.64 0
12/08/2024 $9.37 $9.54 $9.53 $9.53 2
09/08/2024 $9.37 $9.52 $9.44 $9.49 0
08/08/2024 $9.37 $9.44 $9.25 $9.44 66,379
07/08/2024 $9.33 $9.47 $9.46 $9.47 209,278
06/08/2024 $9.33 $9.39 $9.30 $9.35 586,662
05/08/2024 $9.89 $9.42 $9.24 $9.29 63,958
02/08/2024 $9.89 $9.65 $9.47 $9.47 0
01/08/2024 $9.89 $9.92 $9.77 $9.77 27,986
31/07/2024 $9.83 $9.86 $9.82 $9.86 25,723
30/07/2024 $9.77 $9.77 $9.71 $9.70 7,066
29/07/2024 $9.70 $9.79 $9.69 $9.72 0
26/07/2024 $9.70 $9.70 $9.67 $9.71 30
25/07/2024 $9.83 $9.81 $9.50 $9.71 0
24/07/2024 $9.83 $9.83 $9.73 $9.73 11,936
23/07/2024 $9.90 $9.94 $9.90 $9.94 4,703
22/07/2024 $9.89 $9.89 $9.76 $9.85 0
19/07/2024 $9.89 $9.89 $9.80 $9.80 13,501
18/07/2024 $9.95 $9.96 $9.87 $9.88 252,229
17/07/2024 $10.05 $10.05 $9.94 $9.96 642,107
16/07/2024 $10.03 $10.05 $10.01 $10.05 1,446,227
15/07/2024 $9.97 $10.06 $10.06 $10.06 93,585
12/07/2024 $9.97 $10.03 $9.96 $10.03 763,105
11/07/2024 $10.02 $10.02 $9.95 $9.95 197,419
10/07/2024 $9.93 $9.94 $9.91 $9.94 1,164,176
09/07/2024 $9.90 $9.95 $9.89 $9.90 269,175
08/07/2024 $9.90 $9.90 $9.89 $9.89 339,459
05/07/2024 $9.84 $9.83 $9.83 $9.83 297,908
04/07/2024 $9.84 $9.84 $9.81 $9.81 33
03/07/2024 $9.68 $9.90 $9.71 $9.79 0
02/07/2024 $9.68 $9.71 $9.68 $9.71 949
01/07/2024 $9.73 $9.73 $9.68 $9.68 5,748
28/06/2024 $9.78 $9.78 $9.75 $9.75 872,044
27/06/2024 $9.68 $9.85 $9.56 $9.71 0
26/06/2024 $9.68 $9.68 $9.67 $9.67 22,893
25/06/2024 $9.67 $9.68 $9.67 $9.67 18,508
24/06/2024 $9.70 $9.72 $9.68 $9.71 23,963
21/06/2024 $9.73 $9.73 $9.67 $9.67 18,673
20/06/2024 $9.74 $9.77 $9.72 $9.72 30,405
19/06/2024 $9.73 $9.73 $9.71 $9.71 17,021
18/06/2024 $9.62 $9.72 $9.68 $9.68 116,514
17/06/2024 $9.62 $9.63 $9.62 $9.63 79
14/06/2024 $9.59 $9.59 $9.57 $9.59 57,361
13/06/2024 $9.65 $9.65 $9.61 $9.61 24,044
12/06/2024 $9.55 $9.65 $9.55 $9.65 10,175
11/06/2024 $9.48 $9.48 $9.47 $9.48 38,402
10/06/2024 $9.52 $9.49 $9.39 $9.48 0
07/06/2024 $9.52 $9.52 $9.49 $9.49 116,187
06/06/2024 $9.53 $9.53 $9.49 $9.49 202,998
05/06/2024 $9.42 $9.45 $9.42 $9.45 4,319
04/06/2024 $9.36 $9.36 $9.32 $9.34 643,148
03/06/2024 $9.33 $9.38 $9.35 $9.35 498,250
31/05/2024 $9.33 $9.32 $9.24 $9.24 6
30/05/2024 $9.33 $9.35 $9.23 $9.32 0
29/05/2024 $9.33 $9.35 $9.33 $9.35 29,971
28/05/2024 $9.39 $9.40 $9.39 $9.39 80,180
27/05/2024 $9.32 $9.36 $9.29 $9.36 246,966
24/05/2024 $9.32 $9.36 $9.29 $9.36 246,966
23/05/2024 $9.43 $9.40 $9.36 $9.36 70,041
22/05/2024 $9.43 $9.43 $9.42 $9.42 181
21/05/2024 $9.36 $9.38 $9.36 $9.38 5,310
20/05/2024 $9.26 $9.41 $9.32 $9.41 0
17/05/2024 $9.26 $9.39 $9.27 $9.35 0
16/05/2024 $9.26 $9.40 $9.31 $9.39 0
15/05/2024 $9.26 $9.34 $9.26 $9.34 25
14/05/2024 $9.24 $9.23 $9.12 $9.22 0
13/05/2024 $9.24 $9.24 $9.21 $9.21 134
10/05/2024 $8.96 $9.30 $9.11 $9.21 0

Market data

Select a section