Market data

Select a section

Fidelity Ucits Icav Sustain Research ENHD US EQY UTS ETF Acc

(FUSR)
Sector: n/a
$11.28
$0.03 0.29
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $11.29 $11.30 $11.29 $11.28 4,444
17/07/2025 $11.15 $11.35 $10.64 $11.25 0
16/07/2025 $11.15 $11.15 $11.14 $11.14 12,843
15/07/2025 $11.22 $11.60 $10.66 $11.22 0
14/07/2025 $11.22 $11.20 $11.10 $11.20 0
11/07/2025 $11.22 $11.22 $11.17 $11.17 599
10/07/2025 $11.21 $11.22 $11.21 $11.22 5,862
09/07/2025 $11.19 $11.19 $11.16 $11.16 39,509
08/07/2025 $11.23 $11.19 $11.11 $11.12 0
07/07/2025 $11.23 $11.20 $11.11 $11.18 2,314
04/07/2025 $11.23 $11.33 $11.14 $11.16 0
03/07/2025 $11.23 $11.23 $11.15 $11.23 516
02/07/2025 $11.10 $11.29 $11.06 $11.12 0
01/07/2025 $11.10 $11.10 $11.08 $11.08 276
30/06/2025 $11.06 $11.24 $10.97 $11.07 0
27/06/2025 $11.06 $11.06 $11.03 $11.05 13,527
26/06/2025 $10.94 $10.96 $10.94 $10.96 1,172
25/06/2025 $10.61 $11.39 $10.37 $10.89 0
24/06/2025 $10.61 $11.25 $10.26 $10.86 0
23/06/2025 $10.61 $11.15 $10.14 $10.68 0
20/06/2025 $10.61 $11.13 $10.13 $10.65 0
19/06/2025 $10.61 $10.61 $10.58 $10.57 936
18/06/2025 $10.71 $10.72 $10.71 $10.72 471
17/06/2025 $10.66 $10.84 $10.22 $10.72 0
16/06/2025 $10.66 $11.08 $10.21 $10.78 0
13/06/2025 $10.66 $11.23 $10.20 $10.70 0
12/06/2025 $10.66 $10.75 $10.74 $10.74 1
11/06/2025 $10.66 $11.26 $10.63 $10.78 0
10/06/2025 $10.66 $10.73 $10.64 $10.72 0
09/06/2025 $10.66 $10.72 $10.66 $10.68 0
06/06/2025 $10.66 $10.68 $10.68 $10.68 0
05/06/2025 $10.66 $11.00 $10.13 $10.68 0
04/06/2025 $10.66 $10.66 $10.64 $10.64 0
03/06/2025 $10.66 $10.76 $10.18 $10.59 0
02/06/2025 $10.66 $10.49 $10.46 $10.47 1
30/05/2025 $10.66 $11.02 $9.99 $10.48 0
29/05/2025 $10.66 $10.66 $10.53 $10.53 19,560
28/05/2025 $10.54 $10.55 $10.46 $10.49 0
27/05/2025 $10.54 $10.48 $10.43 $10.48 8
26/05/2025 $10.54 $10.40 $10.18 $10.29 0
23/05/2025 $10.54 $10.40 $10.18 $10.29 0
22/05/2025 $10.54 $10.96 $9.90 $10.37 0
21/05/2025 $10.54 $10.56 $10.43 $10.53 0
20/05/2025 $10.54 $10.56 $10.54 $10.56 131
19/05/2025 $10.47 $10.54 $10.47 $10.54 400
16/05/2025 $10.37 $10.54 $10.52 $10.52 1
15/05/2025 $10.37 $10.81 $9.96 $10.48 0
14/05/2025 $10.37 $10.48 $10.45 $10.48 0
13/05/2025 $10.37 $10.46 $10.31 $10.46 82,174
12/05/2025 $10.35 $10.35 $10.29 $10.29 98,029
09/05/2025 $10.00 $10.08 $10.00 $10.03 0
08/05/2025 $10.00 $10.06 $10.06 $10.06 11
07/05/2025 $10.00 $10.00 $9.91 $9.93 0
06/05/2025 $10.00 $10.03 $10.00 $10.00 15,522
05/05/2025 $9.75 $10.00 $10.00 $10.00 19
02/05/2025 $9.75 $10.00 $10.00 $10.00 19
01/05/2025 $9.75 $9.97 $9.94 $9.97 0
30/04/2025 $9.75 $9.77 $9.68 $9.69 58,601
29/04/2025 $9.75 $9.76 $9.75 $9.75 135,166
28/04/2025 $9.16 $9.73 $9.67 $9.67 9
25/04/2025 $9.16 $9.73 $9.66 $9.66 5
24/04/2025 $9.16 $9.60 $9.42 $9.60 1,216,577
23/04/2025 $9.16 $9.55 $9.52 $9.52 521,046
22/04/2025 $9.16 $9.28 $9.14 $9.28 283,897
21/04/2025 $9.56 $9.35 $9.30 $9.30 937,709
18/04/2025 $9.56 $9.35 $9.30 $9.30 937,709
17/04/2025 $9.56 $9.35 $9.30 $9.30 937,709
16/04/2025 $9.56 $9.44 $9.42 $9.44 288,304
15/04/2025 $9.56 $9.56 $9.55 $9.55 626
14/04/2025 $9.20 $9.58 $9.52 $9.52 10,107
11/04/2025 $9.20 $9.49 $9.15 $9.26 0
10/04/2025 $9.20 $9.65 $9.20 $9.20 510
09/04/2025 $8.83 $8.83 $8.81 $8.81 53
08/04/2025 $8.42 $9.30 $8.73 $9.11 0
07/04/2025 $8.42 $8.86 $8.42 $8.73 738,603
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

Market data

Select a section