Northern Trust ESG & Climate US Large Cap Core ETF (FEUS)
NYSEARCA: FEUS · Real-Time Price · USD
83.12
-0.32 (-0.38%)
At close: Sep 18, 2026, 4:00 PM EDT
82.98
-0.14 (-0.17%)
After-hours: Sep 18, 2026, 8:00 PM EDT
FEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 83.00 | 83.12 | 82.98 | 83.12 | 83.12 | -0.63% | 16,877 |
| Sep 17, 2026 | 83.62 | 83.65 | 83.61 | 83.65 | 83.65 | 1.20% | 999 |
| Sep 16, 2026 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.53% | 137 |
| Sep 15, 2026 | 83.05 | 83.10 | 83.05 | 83.10 | 83.10 | -0.56% | 302 |
| Sep 14, 2026 | 83.72 | 83.72 | 83.57 | 83.57 | 83.57 | -0.20% | 975 |
| Sep 11, 2026 | 83.74 | 83.74 | 83.74 | 83.74 | 83.74 | 1.11% | 59 |
| Sep 10, 2026 | 82.82 | 83.06 | 82.82 | 82.82 | 82.82 | -0.59% | 4,870 |
| Sep 9, 2026 | 83.49 | 83.52 | 83.20 | 83.31 | 83.31 | -0.51% | 8,704 |
| Sep 8, 2026 | 83.87 | 83.87 | 83.74 | 83.74 | 83.74 | -0.78% | 9,139 |
| Sep 4, 2026 | 84.74 | 84.74 | 84.40 | 84.40 | 84.40 | -0.71% | 184 |
| Sep 3, 2026 | 84.44 | 85.07 | 84.44 | 85.00 | 85.00 | 1.33% | 57,034 |
| Sep 2, 2026 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 0.60% | 20 |
| Sep 1, 2026 | 83.54 | 83.54 | 83.39 | 83.39 | 83.38 | -0.92% | 303 |
| Aug 31, 2026 | 84.12 | 84.16 | 84.12 | 84.16 | 84.16 | -0.44% | 6,150 |
| Aug 28, 2026 | 84.53 | 84.53 | 84.53 | 84.53 | 84.53 | -0.22% | 13 |
| Aug 27, 2026 | 84.63 | 84.80 | 84.63 | 84.72 | 84.72 | 0.74% | 564 |
| Aug 26, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.03% | 78 |
| Aug 25, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 0.32% | 118 |
| Aug 24, 2026 | 83.94 | 84.01 | 83.84 | 83.85 | 83.85 | -0.08% | 15,685 |
| Aug 21, 2026 | 83.74 | 83.92 | 83.74 | 83.92 | 83.92 | 0.55% | 2,650 |
| Aug 20, 2026 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | -0.79% | 18 |
| Aug 19, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | 0.32% | 26 |
| Aug 18, 2026 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | -0.42% | 82 |
| Aug 17, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | -0.58% | 32 |
| Aug 14, 2026 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.21% | 108 |
| Aug 13, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 0.72% | 76 |
| Aug 12, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.31% | 120 |
| Aug 11, 2026 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | -0.32% | 83 |
| Aug 10, 2026 | 84.34 | 84.34 | 84.30 | 84.30 | 84.30 | -0.11% | 527 |
| Aug 7, 2026 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 0.73% | 89 |
| Aug 6, 2026 | 83.77 | 83.78 | 83.77 | 83.78 | 83.78 | -0.32% | 370 |
| Aug 5, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -0.02% | 16 |
| Aug 4, 2026 | 83.99 | 84.06 | 83.99 | 84.06 | 84.06 | 1.77% | 110 |
| Aug 3, 2026 | 82.43 | 82.66 | 82.43 | 82.60 | 82.60 | 1.29% | 2,975 |
| Jul 31, 2026 | 80.86 | 81.55 | 80.86 | 81.55 | 81.55 | 0.93% | 181 |
| Jul 30, 2026 | 80.48 | 80.81 | 80.48 | 80.80 | 80.79 | 1.41% | 228 |
| Jul 29, 2026 | 80.09 | 80.09 | 79.67 | 79.67 | 79.67 | -1.35% | 1,521 |
| Jul 28, 2026 | 80.82 | 80.82 | 80.76 | 80.76 | 80.76 | 0.43% | 156 |
| Jul 27, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 0.21% | 13 |
| Jul 24, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.31% | 16 |
| Jul 23, 2026 | 79.89 | 80.00 | 79.89 | 80.00 | 80.00 | -1.57% | 204 |
| Jul 22, 2026 | 81.35 | 81.35 | 81.28 | 81.28 | 81.28 | -0.07% | 112 |
| Jul 21, 2026 | 81.31 | 81.33 | 81.31 | 81.33 | 81.33 | 0.75% | 160 |
| Jul 20, 2026 | 81.13 | 81.13 | 80.73 | 80.73 | 80.73 | -0.34% | 618 |
| Jul 17, 2026 | 81.05 | 81.05 | 81.01 | 81.01 | 81.01 | -0.76% | 292 |
| Jul 16, 2026 | 81.66 | 81.66 | 81.63 | 81.63 | 81.63 | -0.47% | 215 |
| Jul 15, 2026 | 81.86 | 82.02 | 81.86 | 82.02 | 82.02 | 0.42% | 190 |
| Jul 14, 2026 | 81.53 | 81.68 | 81.53 | 81.68 | 81.68 | 0.26% | 317 |
| Jul 13, 2026 | 81.50 | 81.50 | 81.47 | 81.47 | 81.47 | -0.54% | 164 |
| Jul 10, 2026 | 81.51 | 81.91 | 81.51 | 81.91 | 81.91 | 0.53% | 371 |