Fidelity US Equity Research Enhanced UCITS ETF (ETR:FUSE)
Germany · Delayed Price · Currency is EUR 5.57
+0.03 (0.49%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FUSE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 0.49% | 22,131 |
| Sep 21, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 1.30% | - |
| Sep 18, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | -0.20% | 985 |
| Sep 17, 2026 | 5.46 | 5.49 | 5.46 | 5.48 | 5.48 | 0.44% | 23,253 |
| Sep 16, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 0.28% | 19,680 |
| Sep 15, 2026 | 5.44 | 5.45 | 5.43 | 5.44 | 5.44 | -0.40% | 22,722 |
| Sep 14, 2026 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | -0.85% | - |
| Sep 11, 2026 | 5.47 | 5.51 | 5.47 | 5.51 | 5.51 | 1.08% | 381 |
| Sep 10, 2026 | 5.49 | 5.51 | 5.45 | 5.45 | 5.45 | -0.38% | 23,193 |
| Sep 9, 2026 | 5.51 | 5.51 | 5.47 | 5.47 | 5.47 | -0.87% | 7,815 |
| Sep 8, 2026 | 5.53 | 5.54 | 5.51 | 5.52 | 5.52 | -0.11% | 30,239 |
| Sep 7, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | -0.07% | 6,889 |
| Sep 4, 2026 | 5.56 | 5.56 | 5.53 | 5.53 | 5.53 | -0.52% | 2,830 |
| Sep 3, 2026 | 5.51 | 5.56 | 5.50 | 5.56 | 5.56 | 0.87% | 47,825 |
| Sep 2, 2026 | 5.47 | 5.51 | 5.46 | 5.51 | 5.51 | 0.49% | - |
| Sep 1, 2026 | 5.51 | 5.51 | 5.48 | 5.49 | 5.49 | -0.18% | 35,431 |
| Aug 31, 2026 | 5.52 | 5.52 | 5.50 | 5.50 | 5.50 | -1.19% | 381 |
| Aug 28, 2026 | 5.54 | 5.56 | 5.53 | 5.56 | 5.56 | 0.69% | - |
| Aug 27, 2026 | 5.52 | 5.53 | 5.51 | 5.52 | 5.52 | 0.53% | 23,714 |
| Aug 26, 2026 | 5.49 | 5.50 | 5.49 | 5.50 | 5.50 | 0.07% | - |
| Aug 25, 2026 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 0.22% | 26,320 |
| Aug 24, 2026 | 5.48 | 5.48 | 5.47 | 5.48 | 5.48 | -0.35% | 1,730 |
| Aug 21, 2026 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | 0.09% | - |
| Aug 20, 2026 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -0.69% | 25,417 |
| Aug 19, 2026 | 5.51 | 5.53 | 5.51 | 5.53 | 5.53 | 0.29% | - |
| Aug 18, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | -0.90% | 19,201 |
| Aug 17, 2026 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | -0.14% | - |
| Aug 14, 2026 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | 0.05% | - |
| Aug 13, 2026 | 5.56 | 5.60 | 5.56 | 5.57 | 5.57 | 0.41% | 176,988 |
| Aug 12, 2026 | 5.55 | 5.56 | 5.51 | 5.55 | 5.55 | -0.05% | 2,882,525 |
| Aug 11, 2026 | 5.57 | 5.58 | 5.55 | 5.55 | 5.55 | -0.54% | 64,768 |
| Aug 10, 2026 | 5.57 | 5.58 | 5.57 | 5.58 | 5.58 | -0.02% | 28,080 |
| Aug 7, 2026 | 5.54 | 5.58 | 5.54 | 5.58 | 5.58 | 0.61% | 17,528 |
| Aug 6, 2026 | 5.56 | 5.59 | 5.55 | 5.55 | 5.55 | -0.43% | 41,503 |
| Aug 5, 2026 | 5.59 | 5.59 | 5.57 | 5.57 | 5.57 | 0.56% | - |
| Aug 4, 2026 | 5.48 | 5.54 | 5.47 | 5.54 | 5.54 | 1.45% | 31,918 |
| Aug 3, 2026 | 5.42 | 5.48 | 5.42 | 5.46 | 5.46 | 1.98% | 15,669 |
| Jul 31, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | 0.77% | - |
| Jul 30, 2026 | 5.28 | 5.32 | 5.26 | 5.31 | 5.31 | 0.38% | 90,198 |
| Jul 29, 2026 | 5.35 | 5.35 | 5.29 | 5.29 | 5.29 | -0.86% | 767 |
| Jul 28, 2026 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | 0.56% | - |
| Jul 27, 2026 | 5.38 | 5.39 | 5.31 | 5.31 | 5.31 | -0.82% | 26,547 |
| Jul 24, 2026 | 5.32 | 5.35 | 5.32 | 5.35 | 5.35 | 1.06% | - |
| Jul 23, 2026 | 5.37 | 5.37 | 5.30 | 5.30 | 5.30 | -1.96% | 84,416 |
| Jul 22, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | 0.50% | 207 |
| Jul 21, 2026 | 5.37 | 5.38 | 5.36 | 5.38 | 5.38 | 0.28% | 17,502 |
| Jul 20, 2026 | 5.35 | 5.38 | 5.35 | 5.36 | 5.36 | -0.19% | 28,222 |
| Jul 17, 2026 | 5.35 | 5.37 | 5.35 | 5.37 | 5.37 | -1.21% | 11,445 |
| Jul 16, 2026 | 5.44 | 5.44 | 5.42 | 5.44 | 5.44 | 0.02% | 29,821 |
| Jul 15, 2026 | 5.43 | 5.44 | 5.42 | 5.44 | 5.44 | 0.22% | 5,178 |