Northern Trust ESG & Climate US Large Cap Core ETF (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
84.25
-0.76 (-0.89%)
Oct 14, 2026, 4:00 PM EDT - Market closed
FEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 83.99 | 84.25 | 83.95 | 84.25 | 84.25 | -0.90% | 24,118 |
| Oct 13, 2026 | 85.01 | 85.02 | 85.01 | 85.02 | 85.01 | 0.05% | 139 |
| Oct 12, 2026 | 84.97 | 84.97 | 84.97 | 84.97 | 84.97 | 0.17% | 834 |
| Oct 9, 2026 | 84.92 | 84.92 | 84.83 | 84.83 | 84.83 | 0.66% | 600 |
| Oct 8, 2026 | 84.19 | 84.32 | 84.08 | 84.27 | 84.27 | -0.18% | 90,289 |
| Oct 7, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.12% | 21 |
| Oct 6, 2026 | 84.52 | 84.52 | 84.52 | 84.52 | 84.52 | 0.62% | 26 |
| Oct 5, 2026 | 83.63 | 84.13 | 83.63 | 84.00 | 84.00 | 0.52% | 488 |
| Oct 2, 2026 | 83.51 | 83.56 | 83.51 | 83.56 | 83.56 | 0.79% | 212 |
| Oct 1, 2026 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 0.06% | 136 |
| Sep 30, 2026 | 83.10 | 83.43 | 82.86 | 82.86 | 82.86 | 0.04% | 5,914 |
| Sep 29, 2026 | 82.69 | 82.90 | 82.69 | 82.82 | 82.82 | -0.46% | 4,206 |
| Sep 28, 2026 | 83.66 | 83.66 | 83.12 | 83.20 | 83.20 | -0.82% | 9,879 |
| Sep 25, 2026 | 83.73 | 83.97 | 83.69 | 83.89 | 83.89 | 0.54% | 3,717 |
| Sep 24, 2026 | 83.33 | 83.49 | 83.02 | 83.44 | 83.44 | -0.04% | 3,011 |
| Sep 23, 2026 | 83.56 | 83.61 | 83.41 | 83.48 | 83.48 | -0.79% | 2,175 |
| Sep 22, 2026 | 84.21 | 84.21 | 84.04 | 84.14 | 84.14 | -0.22% | 20,524 |
| Sep 21, 2026 | 83.68 | 84.40 | 83.68 | 84.32 | 84.32 | 1.44% | 1,953 |
| Sep 18, 2026 | 83.00 | 83.12 | 82.98 | 83.12 | 83.12 | -0.37% | 16,877 |
| Sep 17, 2026 | 83.62 | 83.65 | 83.61 | 83.65 | 83.44 | 1.20% | 1,000 |
| Sep 16, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.45 | -0.53% | 137 |
| Sep 15, 2026 | 83.05 | 83.10 | 83.05 | 83.10 | 82.89 | -0.56% | 302 |
| Sep 14, 2026 | 83.72 | 83.72 | 83.57 | 83.57 | 83.36 | -0.20% | 975 |
| Sep 11, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.52 | 1.11% | 59 |
| Sep 10, 2026 | 82.82 | 83.06 | 82.82 | 82.82 | 82.61 | -0.59% | 4,870 |
| Sep 9, 2026 | 83.49 | 83.52 | 83.20 | 83.31 | 83.10 | -0.51% | 8,704 |
| Sep 8, 2026 | 83.87 | 83.87 | 83.74 | 83.74 | 83.52 | -0.78% | 9,139 |
| Sep 4, 2026 | 84.74 | 84.74 | 84.40 | 84.40 | 84.18 | -0.71% | 184 |
| Sep 3, 2026 | 84.44 | 85.07 | 84.44 | 85.00 | 84.78 | 1.33% | 57,034 |
| Sep 2, 2026 | 83.89 | 83.89 | 83.89 | 83.89 | 83.67 | 0.60% | 20 |
| Sep 1, 2026 | 83.54 | 83.54 | 83.39 | 83.39 | 83.17 | -0.92% | 303 |
| Aug 31, 2026 | 84.12 | 84.16 | 84.12 | 84.16 | 83.94 | -0.44% | 6,150 |
| Aug 28, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.32 | -0.22% | 13 |
| Aug 27, 2026 | 84.63 | 84.80 | 84.63 | 84.72 | 84.50 | 0.74% | 564 |
| Aug 26, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 83.88 | -0.03% | 78 |
| Aug 25, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 83.91 | 0.32% | 118 |
| Aug 24, 2026 | 83.94 | 84.01 | 83.84 | 83.85 | 83.64 | -0.08% | 15,686 |
| Aug 21, 2026 | 83.74 | 83.92 | 83.74 | 83.92 | 83.71 | 0.55% | 2,650 |
| Aug 20, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.25 | -0.79% | 18 |
| Aug 19, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 83.91 | 0.32% | 26 |
| Aug 18, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.65 | -0.42% | 82 |
| Aug 17, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 84.00 | -0.58% | 32 |
| Aug 14, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.49 | -0.21% | 108 |
| Aug 13, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.67 | 0.72% | 76 |
| Aug 12, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.07 | 0.31% | 120 |
| Aug 11, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 83.81 | -0.32% | 83 |
| Aug 10, 2026 | 84.34 | 84.34 | 84.30 | 84.30 | 84.08 | -0.11% | 527 |
| Aug 7, 2026 | 84.39 | 84.39 | 84.39 | 84.39 | 84.17 | 0.73% | 89 |
| Aug 6, 2026 | 83.77 | 83.78 | 83.77 | 83.78 | 83.57 | -0.32% | 370 |
| Aug 5, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 83.83 | -0.02% | 16 |