ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

FUSR Fid Sre Us Etf

8.9745
0.0775 (0.87%)
Mar 01 2024 - Closed
Delayed by 15 minutes

FUSR Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2024 8.9745 0.08 0.87% 8.9745 8.9745 8.9745 0
Feb 29 2024 8.897 0.02 0.17% 8.935 8.936 8.895 8,045
Feb 28 2024 8.882 0.00 0.01% 8.882 8.882 8.882 0
Feb 27 2024 8.881 -0.03 -0.35% 8.886 8.8955 8.881 18,185
Feb 26 2024 8.9125 0.00 -0.04% 8.925 8.928 8.908 75,154
Feb 23 2024 8.9165 0.03 0.35% 8.9165 8.9165 8.9165 0
Feb 22 2024 8.8855 0.18 2.07% 8.87 8.8905 8.83 22,354
Feb 21 2024 8.705 -0.03 -0.39% 8.705 8.705 8.705 0
Feb 20 2024 8.7395 -0.05 -0.61% 8.757 8.775 8.7125 398,323
Feb 19 2024 8.793 -0.04 -0.46% 8.802 8.807 8.7805 54,957
Feb 16 2024 8.8335 0.04 0.50% 8.839 8.839 8.7705 26,459
Feb 15 2024 8.7895 0.05 0.62% 8.794 8.8595 8.7685 93,779
Feb 14 2024 8.7355 0.02 0.25% 8.7355 8.7355 8.7355 0
Feb 13 2024 8.714 -0.12 -1.41% 8.697 8.718 8.671 12,030
Feb 12 2024 8.8385 0.06 0.71% 8.8385 8.8385 8.8385 25
Feb 09 2024 8.776 0.05 0.54% 8.776 8.776 8.776 0
Feb 08 2024 8.729 0.00 0.03% 8.729 8.729 8.729 0
Feb 07 2024 8.7265 0.07 0.81% 8.7265 8.7265 8.7265 1,085,911
Feb 06 2024 8.6565 0.04 0.44% 8.663 8.6745 8.631 2,172,102
Feb 05 2024 8.6185 -0.03 -0.35% 8.655 8.6615 8.592 60,276
Feb 02 2024 8.649 0.15 1.73% 8.649 8.649 8.649 1
Feb 01 2024 8.5015 -0.05 -0.57% 8.50 8.534 8.487 55,400
Jan 31 2024 8.5505 -0.07 -0.81% 8.5505 8.5505 8.5505 17
Jan 30 2024 8.62 0.05 0.56% 8.627 8.627 8.593 87
Jan 29 2024 8.572 -0.01 -0.15% 8.572 8.572 8.572 117,168
Jan 26 2024 8.5845 0.01 0.15% 8.517 8.5905 8.517 780
Jan 25 2024 8.572 -0.01 -0.06% 8.574 8.586 8.52 57,690
Jan 24 2024 8.577 0.10 1.13% 8.577 8.577 8.577 0
Jan 23 2024 8.481 -0.02 -0.18% 8.481 8.481 8.481 3
Jan 22 2024 8.4965 0.09 1.04% 8.476 8.5275 8.474 50
Jan 19 2024 8.409 0.07 0.89% 8.379 8.411 8.3705 794
Jan 18 2024 8.335 0.04 0.53% 8.335 8.335 8.335 3
Jan 17 2024 8.291 -0.04 -0.46% 8.291 8.291 8.291 1
Jan 16 2024 8.3295 -0.02 -0.29% 8.318 8.358 8.283 231,655
Jan 15 2024 8.354 -0.01 -0.13% 8.354 8.354 8.354 275,860
Jan 12 2024 8.365 0.09 1.04% 8.363 8.366 8.334 500
Jan 11 2024 8.279 -0.04 -0.42% 8.279 8.279 8.279 584,823
Jan 10 2024 8.314 0.02 0.30% 8.314 8.314 8.314 0
Jan 09 2024 8.2895 0.05 0.67% 8.2895 8.2895 8.2895 195,050
Jan 08 2024 8.2345 0.02 0.27% 8.2345 8.2345 8.2345 0
Jan 05 2024 8.212 -0.02 -0.29% 8.15 8.2365 8.086 240,993
Jan 04 2024 8.236 0.01 0.17% 8.236 8.236 8.236 0
Jan 03 2024 8.222 -0.05 -0.63% 8.222 8.222 8.222 0
Jan 02 2024 8.2745 -0.09 -1.11% 8.273 8.275 8.256 85
Dec 29 2023 8.367 0.00 0.00% 8.367 8.367 8.367 30
Dec 28 2023 8.367 0.03 0.36% 8.367 8.367 8.367 30
Dec 27 2023 8.337 0.07 0.85% 8.355 8.3705 8.3285 5,820
Dec 22 2023 8.2665 0.00 0.00% 8.2665 8.2665 8.2665 0
Dec 21 2023 8.2665 -0.06 -0.73% 8.2665 8.2665 8.2665 0
Dec 20 2023 8.327 0.02 0.19% 8.327 8.327 8.327 15
Dec 19 2023 8.311 0.04 0.48% 8.311 8.311 8.311 298,530
Dec 18 2023 8.2715 0.01 0.17% 8.2715 8.2715 8.2715 18
Dec 15 2023 8.2575 0.01 0.15% 8.257 8.282 8.2235 599,590
Dec 14 2023 8.2455 0.11 1.35% 8.2455 8.2455 8.2455 465,358
Dec 13 2023 8.136 0.04 0.44% 8.12 8.153 8.117 22
Dec 12 2023 8.1005 0.04 0.47% 8.1005 8.1005 8.1005 39
Dec 11 2023 8.063 0.03 0.38% 8.063 8.063 8.063 0
Dec 08 2023 8.0325 0.03 0.39% 8.0325 8.0325 8.0325 938,935
Dec 07 2023 8.001 0.00 0.01% 8.028 8.028 7.993 4,851
Dec 06 2023 8.0005 0.01 0.13% 8.037 8.037 7.996 1,002,955
Dec 05 2023 7.9905 0.02 0.21% 7.979 8.052 7.9605 1,334,017
Dec 04 2023 7.974 -0.06 -0.74% 7.976 7.991 7.955 1,056,530

Your Recent History

Delayed Upgrade Clock