Market data

Select a section

Fidelity Ucits Icav Sustain Research ENHD US EQY UTS ETF Acc

(FUSS)
Sector: n/a
838.75p
-0.35p -0.04
Last updated: 17:09:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 838.50p 839.00p 838.20p 838.75p 25,937
17/07/2025 834.80p 854.05p 827.95p 839.10p 0
16/07/2025 834.80p 835.58p 827.95p 827.95p 2,556
15/07/2025 827.60p 837.50p 837.40p 837.40p 25,687
14/07/2025 827.60p 829.68p 827.60p 827.60p 12,923
11/07/2025 816.90p 827.45p 827.35p 827.35p 361
10/07/2025 816.90p 826.35p 820.77p 826.35p 1,500
09/07/2025 816.90p 821.55p 820.40p 821.55p 579,813
08/07/2025 816.90p 823.96p 819.75p 819.75p 2
07/07/2025 816.90p 824.21p 819.30p 819.30p 2,502
04/07/2025 816.90p 818.65p 818.09p 818.65p 1
03/07/2025 816.90p 823.20p 816.90p 823.20p 5,665
02/07/2025 809.10p 817.32p 814.76p 817.00p 903
01/07/2025 809.10p 808.65p 807.19p 808.65p 1,446
30/06/2025 809.10p 810.07p 808.10p 808.15p 10,100
27/06/2025 805.50p 806.10p 802.28p 806.10p 2,128
26/06/2025 795.30p 797.70p 794.80p 797.70p 24,228
25/06/2025 804.10p 804.10p 804.10p 804.10p 8,648
24/06/2025 796.60p 797.15p 794.70p 797.15p 388
23/06/2025 795.00p 796.60p 791.15p 791.15p 776
20/06/2025 794.90p 790.85p 789.57p 790.85p 6
19/06/2025 794.90p 792.88p 786.97p 787.85p 10
18/06/2025 794.90p 796.50p 793.40p 796.25p 265,877
17/06/2025 784.60p 800.35p 753.10p 794.60p 0
16/06/2025 784.60p 794.45p 792.85p 792.85p 6
13/06/2025 784.60p 787.30p 784.60p 787.30p 13,340
12/06/2025 790.30p 790.30p 790.30p 790.30p 31,340
11/06/2025 790.90p 797.48p 795.85p 795.85p 89
10/06/2025 790.90p 794.26p 790.90p 793.55p 267
09/06/2025 783.40p 790.34p 787.55p 787.55p 225
06/06/2025 783.40p 798.35p 773.80p 789.35p 0
05/06/2025 783.40p 786.05p 783.40p 786.05p 268
04/06/2025 769.70p 785.88p 781.63p 784.15p 38
03/06/2025 769.70p 797.00p 769.20p 783.40p 5,184
02/06/2025 769.70p 772.90p 769.70p 772.90p 632,498
30/05/2025 776.10p 778.79p 772.50p 772.50p 72,592
29/05/2025 790.90p 792.26p 780.00p 780.45p 10,632
28/05/2025 779.00p 779.00p 778.65p 778.65p 4,775
27/05/2025 782.20p 775.30p 767.85p 775.15p 228
26/05/2025 782.20p 761.80p 761.14p 761.80p 2
23/05/2025 782.20p 761.80p 761.14p 761.80p 2
22/05/2025 782.20p 816.35p 762.80p 772.25p 0
21/05/2025 782.20p 783.35p 781.10p 783.35p 534
20/05/2025 791.50p 791.09p 788.38p 789.45p 631
19/05/2025 791.50p 797.75p 778.85p 788.70p 0
16/05/2025 791.50p 794.66p 791.50p 793.50p 6,639
15/05/2025 783.80p 789.45p 783.61p 789.45p 1,555
14/05/2025 786.30p 786.95p 784.13p 786.95p 190
13/05/2025 786.30p 791.66p 786.30p 786.30p 4,286
12/05/2025 780.10p 780.10p 779.15p 779.15p 271
09/05/2025 758.50p 758.50p 754.65p 754.65p 9,988
08/05/2025 744.50p 756.40p 756.13p 756.40p 109,750
07/05/2025 744.50p 746.57p 743.90p 743.90p 219,785
06/05/2025 747.00p 746.18p 745.70p 745.70p 40
05/05/2025 747.00p 752.55p 747.00p 752.55p 404
02/05/2025 747.00p 752.55p 747.00p 752.55p 404
01/05/2025 744.20p 750.30p 744.20p 750.30p 13,408
30/04/2025 728.70p 726.85p 720.36p 726.85p 1
29/04/2025 728.70p 727.87p 692.82p 727.25p 43
28/04/2025 728.70p 728.26p 722.35p 722.35p 39
25/04/2025 728.70p 728.70p 726.00p 726.00p 10,382
24/04/2025 709.20p 721.95p 709.20p 721.95p 136
23/04/2025 718.50p 723.70p 716.60p 716.60p 863
22/04/2025 684.90p 693.80p 684.87p 693.80p 1,466
21/04/2025 707.60p 703.22p 700.70p 700.70p 10
18/04/2025 707.60p 703.22p 700.70p 700.70p 10
17/04/2025 707.60p 703.22p 700.70p 700.70p 10
16/04/2025 707.60p 713.49p 707.60p 713.40p 88,746
15/04/2025 722.80p 725.76p 721.80p 721.80p 597
14/04/2025 727.90p 727.90p 726.86p 727.90p 6,296
11/04/2025 703.80p 721.04p 703.80p 709.15p 286,278
10/04/2025 716.10p 746.90p 716.10p 716.10p 1,091,963
09/04/2025 714.90p 713.95p 668.50p 688.75p 0
08/04/2025 714.90p 717.47p 713.50p 713.95p 1,294
07/04/2025 679.30p 692.10p 666.20p 685.80p 866,002
04/04/2025 734.00p 723.07p 699.67p 705.40p 1,877,505
03/04/2025 734.00p 737.16p 731.47p 734.00p 8,083
02/04/2025 768.00p 769.40p 760.00p 769.20p 22,754
01/04/2025 764.40p 769.00p 764.40p 768.30p 546
31/03/2025 757.20p 757.20p 757.20p 757.20p 23,000
28/03/2025 776.80p 776.80p 761.00p 761.45p 5,149
27/03/2025 781.70p 782.37p 777.90p 778.10p 8,451
26/03/2025 791.50p 791.95p 784.40p 785.25p 797,185
25/03/2025 770.20p 791.05p 780.65p 787.90p 0
24/03/2025 770.20p 791.75p 764.85p 788.95p 0
21/03/2025 770.20p 774.20p 770.20p 774.20p 5,560
20/03/2025 767.40p 785.70p 766.45p 773.40p 0
19/03/2025 767.40p 771.00p 767.40p 771.00p 10,049
18/03/2025 761.10p 770.64p 764.39p 765.40p 591
17/03/2025 761.10p 768.89p 768.40p 768.40p 5
14/03/2025 761.10p 774.80p 745.75p 767.45p 0
13/03/2025 761.10p 761.10p 761.10p 761.10p 4,873
12/03/2025 759.90p 771.80p 759.90p 771.80p 33,642
11/03/2025 769.90p 769.90p 758.96p 760.55p 1,197
10/03/2025 774.20p 788.45p 773.00p 773.00p 39,468
07/03/2025 788.60p 792.50p 778.00p 778.05p 12,099
06/03/2025 802.10p 805.35p 779.95p 795.35p 10,352
05/03/2025 802.10p 802.10p 791.75p 791.75p 850
04/03/2025 799.40p 799.40p 799.40p 799.40p 191,261
03/03/2025 837.70p 836.97p 826.70p 826.70p 597
28/02/2025 837.70p 827.14p 826.75p 826.75p 23
27/02/2025 837.70p 840.67p 835.40p 835.40p 10,767
26/02/2025 866.00p 840.10p 824.60p 837.30p 0
25/02/2025 866.00p 841.29p 828.25p 828.25p 87,548
24/02/2025 866.00p 853.09p 843.34p 845.70p 2,858
21/02/2025 866.00p 860.56p 854.60p 854.60p 1,161
20/02/2025 866.00p 859.98p 857.90p 857.90p 1,045
19/02/2025 866.00p 865.44p 865.15p 865.15p 23,626
18/02/2025 866.00p 866.00p 862.45p 862.45p 47,954
17/02/2025 863.00p 866.90p 857.00p 864.45p 0
14/02/2025 863.00p 864.00p 862.40p 862.40p 31
13/02/2025 869.60p 863.25p 861.77p 863.25p 11,622
12/02/2025 869.60p 868.06p 863.30p 863.30p 1,150
11/02/2025 869.60p 870.67p 869.40p 869.40p 1,495
10/02/2025 869.60p 872.60p 863.25p 870.65p 8,630
07/02/2025 869.60p 875.10p 866.75p 866.75p 7,993
06/02/2025 878.10p 883.20p 857.50p 858.10p 11,495
05/02/2025 878.10p 858.10p 854.11p 858.10p 34
04/02/2025 878.10p 861.95p 860.05p 860.70p 2,380,803
03/02/2025 878.10p 876.80p 853.25p 860.70p 0
31/01/2025 878.10p 878.47p 876.80p 876.80p 6,835
30/01/2025 866.40p 868.77p 863.10p 865.50p 4,960
29/01/2025 870.70p 870.70p 866.60p 866.60p 6,371
28/01/2025 877.80p 866.70p 853.75p 863.80p 0
27/01/2025 877.80p 871.30p 843.05p 853.75p 5,811
24/01/2025 877.80p 882.50p 871.30p 871.30p 41
23/01/2025 877.80p 879.20p 877.80p 879.20p 8,055
22/01/2025 850.50p 883.75p 872.90p 881.30p 0
21/01/2025 850.50p 876.80p 872.90p 872.90p 1,149
20/01/2025 850.50p 885.60p 863.55p 872.60p 0

Market data

Select a section