ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FUSA Usqtyincusdacc

11.785
0.0925 (0.79%)
Mar 28 2024 - Closed
Delayed by 15 minutes

FUSA Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 11.785 0.09 0.79% 11.81 11.8475 11.74 5,983
Mar 27 2024 11.6925 0.00 0.02% 11.72 11.7225 11.665 8,277
Mar 26 2024 11.69 0.00 -0.02% 11.755 11.755 11.6725 18,102
Mar 25 2024 11.6925 -0.03 -0.23% 11.76 11.76 11.66 11,539
Mar 22 2024 11.72 -0.06 -0.53% 11.81 11.81 11.7125 38,103
Mar 21 2024 11.7825 0.19 1.66% 11.81 11.8175 11.625 21,719
Mar 20 2024 11.59 0.04 0.39% 11.635 11.635 11.54 9,224
Mar 19 2024 11.545 0.00 0.02% 11.555 11.555 11.455 19,838
Mar 18 2024 11.5425 0.03 0.28% 11.52 11.575 11.4975 12,069
Mar 15 2024 11.51 -0.05 -0.43% 11.545 11.615 11.485 7,974
Mar 14 2024 11.56 -0.06 -0.52% 11.695 11.7275 11.53 12,916
Mar 13 2024 11.62 0.04 0.39% 11.62 11.645 11.5825 5,583
Mar 12 2024 11.575 0.09 0.83% 11.54 11.6125 11.4375 9,701
Mar 11 2024 11.48 -0.07 -0.56% 11.43 11.51 11.4025 7,416
Mar 08 2024 11.545 -0.02 -0.13% 11.515 11.63 11.465 5,732
Mar 07 2024 11.56 0.04 0.33% 11.495 11.595 11.4325 54,255
Mar 06 2024 11.5225 0.05 0.46% 11.46 11.5575 11.40 15,856
Mar 05 2024 11.47 -0.06 -0.50% 11.55 11.55 11.4175 3,610
Mar 04 2024 11.5275 0.05 0.46% 11.50 11.535 11.47 3,761
Mar 01 2024 11.475 0.06 0.55% 11.49 11.515 11.3825 57,159
Feb 29 2024 11.4125 0.02 0.18% 11.325 11.51 11.325 15,054
Feb 28 2024 11.3925 0.02 0.20% 11.33 11.4775 11.33 6,621
Feb 27 2024 11.37 -0.03 -0.22% 11.42 11.42 11.3475 4,653
Feb 26 2024 11.395 -0.01 -0.09% 11.44 11.4725 11.3625 22,219
Feb 23 2024 11.405 0.04 0.31% 11.46 11.46 11.385 2,533
Feb 22 2024 11.37 0.18 1.61% 11.36 11.4125 11.295 39,943
Feb 21 2024 11.19 0.02 0.20% 11.225 11.225 11.14 5,536
Feb 20 2024 11.1675 -0.06 -0.49% 11.235 11.235 11.16 14,265
Feb 19 2024 11.2225 -0.06 -0.53% 11.285 11.285 11.215 7,712
Feb 16 2024 11.2825 0.06 0.53% 11.26 11.3275 11.135 4,253
Feb 15 2024 11.2225 0.10 0.92% 11.15 11.2475 11.13 8,232
Feb 14 2024 11.12 0.01 0.14% 11.10 11.1725 11.0925 4,802
Feb 13 2024 11.105 -0.15 -1.35% 11.30 11.3075 11.0525 41,912
Feb 12 2024 11.2575 0.10 0.90% 11.145 11.2775 11.145 35,739
Feb 09 2024 11.1575 0.07 0.59% 11.145 11.2275 11.125 9,386
Feb 08 2024 11.0925 -0.03 -0.27% 11.155 11.1875 11.0125 8,252
Feb 07 2024 11.1225 0.04 0.34% 11.09 11.16 11.0725 873
Feb 06 2024 11.085 0.07 0.61% 11.02 11.095 11.02 17,787
Feb 05 2024 11.0175 -0.05 -0.47% 11.045 11.10 10.92 3,959
Feb 02 2024 11.07 0.07 0.64% 11.05 11.0725 11.00 284
Feb 01 2024 11.00 -0.07 -0.61% 11.05 11.05 10.92 23,710
Jan 31 2024 11.0675 -0.05 -0.40% 11.13 11.1975 11.06 4,910
Jan 30 2024 11.1125 0.07 0.61% 11.09 11.22 11.0775 16,014
Jan 29 2024 11.045 -0.04 -0.38% 11.12 11.12 11.035 2,083
Jan 26 2024 11.0875 0.01 0.07% 11.09 11.1175 11.0525 4,249
Jan 25 2024 11.08 -0.01 -0.09% 11.085 11.175 11.0225 10,574
Jan 24 2024 11.09 0.07 0.68% 11.125 11.125 11.045 76,842
Jan 23 2024 11.015 -0.01 -0.09% 11.08 11.08 11.0075 21,725
Jan 22 2024 11.025 0.14 1.26% 10.95 11.0475 10.95 13,490
Jan 19 2024 10.8875 0.09 0.88% 10.865 10.905 10.8325 5,223
Jan 18 2024 10.7925 0.03 0.28% 10.765 10.8575 10.7525 11,480
Jan 17 2024 10.7625 -0.08 -0.76% 10.80 10.83 10.74 4,021
Jan 16 2024 10.845 -0.01 -0.12% 10.875 10.8825 10.675 9,007
Jan 15 2024 10.8575 -0.01 -0.05% 10.90 10.90 10.84 5,165
Jan 12 2024 10.8625 0.08 0.74% 10.885 10.925 10.79 11,709
Jan 11 2024 10.7825 -0.04 -0.35% 10.87 10.8975 10.755 856
Jan 10 2024 10.82 0.02 0.19% 10.81 10.8425 10.795 4,671
Jan 09 2024 10.80 0.02 0.16% 10.80 10.8525 10.7875 247,244
Jan 08 2024 10.7825 0.01 0.12% 10.785 10.785 10.7075 15,353
Jan 05 2024 10.77 -0.03 -0.23% 10.75 10.8475 10.6425 5,363
Jan 04 2024 10.795 0.02 0.21% 10.81 10.8775 10.725 15,651
Jan 03 2024 10.7725 -0.09 -0.85% 10.86 10.865 10.695 34,055
Jan 02 2024 10.865 -0.02 -0.21% 10.90 10.93 10.79 7,921

Your Recent History

Delayed Upgrade Clock