Fid Sre Us Etf (FUSS)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 7.589 | -0.03 | -0.39 | 7.589 | 7.589 | 7.589 | 0 |
| 1721320200 | 7.6185 | -0.04 | -0.46 | 7.6185 | 7.6185 | 7.6185 | 0 |
| 1721233800 | 7.6535 | -0.11 | -1.46 | 7.68 | 7.68 | 7.64 | 8632 |
| 1721147400 | 7.767 | 0.02 | 0.26 | 7.723 | 7.781 | 7.6295 | 4606 |
| 1721061000 | 7.7465 | 0.03 | 0.33 | 7.7465 | 7.7465 | 7.7465 | 0 |
| 1720801800 | 7.721 | 0.02 | 0.25 | 7.685 | 7.722 | 7.5765 | 4728 |
| 1720715400 | 7.7015 | -0.03 | -0.41 | 7.75 | 7.76 | 7.6965 | 1087 |
| 1720629000 | 7.7335 | -0.01 | -0.16 | 7.7335 | 7.7335 | 7.7335 | 353 |
| 1720542600 | 7.746 | 0.04 | 0.56 | 7.746 | 7.746 | 7.746 | 0 |
| 1720456200 | 7.703 | 0.03 | 0.41 | 7.703 | 7.703 | 7.703 | 0 |
| 1720197000 | 7.6715 | -0.01 | -0.16 | 7.673 | 7.681 | 7.6675 | 10771 |
| 1720110600 | 7.6835 | 0.02 | 0.27 | 7.6835 | 7.6835 | 7.6835 | 0 |
| 1720024200 | 7.663 | 0 | 0.05 | 7.675 | 7.675 | 7.5405 | 71 |
| 1719937800 | 7.659 | -0.01 | -0.08 | 7.659 | 7.659 | 7.659 | 0 |
| 1719851400 | 7.665 | -0.05 | -0.67 | 7.66 | 7.6685 | 7.621 | 29188 |
| 1719592200 | 7.717 | 0.04 | 0.57 | 7.717 | 7.717 | 7.717 | 0 |
| 1719505800 | 7.673 | 0.01 | 0.13 | 7.673 | 7.673 | 7.673 | 0 |
| 1719419400 | 7.663 | 0.03 | 0.44 | 7.663 | 7.663 | 7.663 | 6 |
| 1719333000 | 7.6295 | -0.02 | -0.27 | 7.6295 | 7.6295 | 7.6295 | 0 |
| 1719246600 | 7.65 | -0.01 | -0.07 | 7.63 | 7.658 | 7.62 | 23877 |
| 1718987400 | 7.6555 | -0.01 | -0.12 | 7.6555 | 7.6555 | 7.6555 | 650 |
| 1718901000 | 7.665 | 0.04 | 0.47 | 7.67 | 7.695 | 7.658 | 4608 |
| 1718814600 | 7.6295 | -0 | -0.06 | 7.637 | 7.6495 | 7.6255 | 15594 |
| 1718728200 | 7.634 | 0.04 | 0.51 | 7.634 | 7.634 | 7.634 | 0 |
| 1718641800 | 7.595 | 0.03 | 0.43 | 7.595 | 7.595 | 7.595 | 0 |
| 1718382600 | 7.5625 | 0.04 | 0.46 | 7.558 | 7.664 | 7.472 | 968 |
| 1718296200 | 7.5275 | 0.01 | 0.19 | 7.5275 | 7.5275 | 7.5275 | 317 |
| 1718209800 | 7.5135 | 0.06 | 0.77 | 7.473 | 7.5995 | 7.324 | 5713 |
| 1718123400 | 7.456 | 0 | 0.05 | 7.456 | 7.456 | 7.456 | 0 |
| 1718037000 | 7.4525 | -0 | -0.05 | 7.4525 | 7.4525 | 7.4525 | 0 |
| 1717777800 | 7.4565 | 0.03 | 0.46 | 7.4565 | 7.4565 | 7.4565 | 0 |
| 1717691400 | 7.4225 | 0.02 | 0.26 | 7.423 | 7.528 | 7.418 | 4700 |
| 1717605000 | 7.4035 | 0.1 | 1.37 | 7.367 | 7.4135 | 7.3515 | 4362 |
| 1717518600 | 7.3035 | -0.01 | -0.10 | 7.296 | 7.34 | 7.2925 | 14494 |
| 1717432200 | 7.3105 | 0.05 | 0.73 | 7.3105 | 7.3105 | 7.3105 | 0 |
| 1717173000 | 7.2575 | -0.05 | -0.70 | 7.2575 | 7.2575 | 7.2575 | 7 |
| 1717086600 | 7.309 | -0.04 | -0.54 | 7.326 | 7.355 | 7.2995 | 4163 |
| 1717000200 | 7.349 | -0 | -0.06 | 7.313 | 7.3575 | 7.305 | 1409 |
| 1716913800 | 7.3535 | 0.01 | 0.15 | 7.355 | 7.38 | 7.329 | 12722 |
| 1716568200 | 7.3425 | -0.03 | -0.34 | 7.327 | 7.3465 | 7.31 | 931 |
| 1716481800 | 7.3675 | -0.01 | -0.09 | 7.382 | 7.4075 | 7.3425 | 843 |
| 1716395400 | 7.374 | -0 | -0.03 | 7.378 | 7.383 | 7.348 | 2453 |
| 1716309000 | 7.3765 | -0.06 | -0.76 | 7.36 | 7.3825 | 7.3455 | 1124 |
| 1716222600 | 7.433 | 0.07 | 0.95 | 7.386 | 7.433 | 7.386 | 421843 |
| 1715963400 | 7.363 | -0.05 | -0.66 | 7.381 | 7.427 | 7.3585 | 8254 |
| 1715877000 | 7.412 | 0.01 | 0.11 | 7.409 | 7.422 | 7.3935 | 3005 |
| 1715790600 | 7.404 | 0.07 | 0.98 | 7.322 | 7.43 | 7.322 | 2920 |
| 1715704200 | 7.332 | -0 | -0.05 | 7.351 | 7.353 | 7.307 | 2915 |
| 1715617800 | 7.3355 | -0.02 | -0.32 | 7.354 | 7.369 | 7.326 | 2957 |
| 1715358600 | 7.359 | -0 | -0.03 | 7.359 | 7.359 | 7.359 | 0 |
| 1715272200 | 7.361 | 0.03 | 0.44 | 7.339 | 7.3895 | 7.3145 | 180 |
| 1715185800 | 7.329 | 0.01 | 0.18 | 7.33 | 7.343 | 7.294 | 3359 |
| 1715099400 | 7.316 | 0.12 | 1.70 | 7.316 | 7.316 | 7.316 | 0 |
| 1714753800 | 7.1935 | 0.09 | 1.30 | 7.13 | 7.216 | 7.0785 | 424 |
| 1714667400 | 7.1015 | 0.05 | 0.76 | 7.087 | 7.115 | 7.0675 | 1124 |
| 1714581000 | 7.048 | -0.08 | -1.05 | 7.015 | 7.0725 | 7.015 | 462 |
| 1714494600 | 7.123 | -0.01 | -0.12 | 7.123 | 7.123 | 7.123 | 0 |
| 1714408200 | 7.1315 | -0.05 | -0.69 | 7.152 | 7.173 | 7.1315 | 2047 |
| 1714149000 | 7.181 | 0.16 | 2.24 | 7.127 | 7.1905 | 7.107 | 515 |
| 1714062600 | 7.0235 | -0.11 | -1.47 | 7.055 | 7.086 | 7.0105 | 323 |
| 1713976200 | 7.1285 | -0.01 | -0.08 | 7.1285 | 7.1285 | 7.1285 | 3634 |
| 1713889800 | 7.1345 | 0.07 | 0.98 | 7.101 | 7.1455 | 7.0855 | 326 |
| 1713803400 | 7.065 | 0.01 | 0.18 | 7.07 | 7.1195 | 7.0545 | 186 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
