Fidelity US Equity Research Enhanced UCITS ETF (ETR:FUSR)
Germany · Delayed Price · Currency is EUR 12.33
+0.08 (0.69%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FUSR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.33 | 12.34 | 12.32 | 12.33 | 12.33 | 0.69% | 4,914 |
| Sep 21, 2026 | 12.18 | 12.25 | 12.16 | 12.25 | 12.25 | 1.07% | 18,431 |
| Sep 18, 2026 | 12.14 | 12.14 | 12.09 | 12.12 | 12.12 | 0.05% | 12,313 |
| Sep 17, 2026 | 12.05 | 12.11 | 12.05 | 12.11 | 12.11 | 0.80% | 4,182 |
| Sep 16, 2026 | 11.96 | 12.02 | 11.96 | 12.02 | 12.02 | 0.77% | 19,995 |
| Sep 15, 2026 | 11.96 | 11.98 | 11.93 | 11.93 | 11.93 | -0.50% | 12,886 |
| Sep 14, 2026 | 11.96 | 12.02 | 11.95 | 11.99 | 11.99 | -0.28% | 2,032 |
| Sep 11, 2026 | 11.94 | 12.02 | 11.94 | 12.02 | 12.02 | 1.23% | 48,188 |
| Sep 10, 2026 | 11.95 | 11.96 | 11.87 | 11.87 | 11.87 | -0.49% | 16,071 |
| Sep 9, 2026 | 11.99 | 11.99 | 11.93 | 11.93 | 11.93 | -0.77% | 190 |
| Sep 8, 2026 | 12.05 | 12.05 | 11.99 | 12.02 | 12.02 | -0.12% | 3,587 |
| Sep 7, 2026 | 12.09 | 12.09 | 12.04 | 12.04 | 12.04 | -0.31% | 594 |
| Sep 4, 2026 | 12.12 | 12.13 | 12.07 | 12.08 | 12.08 | -0.35% | 6,336 |
| Sep 3, 2026 | 12.02 | 12.12 | 12.01 | 12.12 | 12.12 | 0.66% | 6,174 |
| Sep 2, 2026 | 11.98 | 12.04 | 11.96 | 12.04 | 12.04 | 0.42% | 41,964 |
| Sep 1, 2026 | 12.03 | 12.03 | 11.95 | 11.99 | 11.99 | - | 24,230 |
| Aug 31, 2026 | 12.07 | 12.07 | 11.99 | 11.99 | 11.99 | -1.38% | 17,663 |
| Aug 28, 2026 | 12.04 | 12.16 | 12.03 | 12.16 | 12.16 | 1.23% | 59,412 |
| Aug 27, 2026 | 11.99 | 12.03 | 11.99 | 12.01 | 12.01 | 0.55% | 83,898 |
| Aug 26, 2026 | 11.93 | 11.97 | 11.93 | 11.94 | 11.94 | 0.25% | 6,993 |
| Aug 25, 2026 | 11.94 | 11.94 | 11.91 | 11.91 | 11.91 | 0.12% | 6,706 |
| Aug 24, 2026 | 11.88 | 11.90 | 11.88 | 11.90 | 11.90 | -0.25% | 3,696 |
| Aug 21, 2026 | 11.88 | 11.93 | 11.88 | 11.93 | 11.93 | 0.34% | 6,866 |
| Aug 20, 2026 | 11.98 | 11.98 | 11.89 | 11.89 | 11.89 | -0.80% | 22,069 |
| Aug 19, 2026 | 12.03 | 12.03 | 11.98 | 11.98 | 11.98 | -0.65% | 29,789 |
| Aug 18, 2026 | 12.08 | 12.09 | 12.06 | 12.06 | 12.06 | -1.11% | 2,251 |
| Aug 17, 2026 | 12.20 | 12.20 | 12.16 | 12.20 | 12.20 | 0.13% | 2,189 |
| Aug 14, 2026 | 12.25 | 12.25 | 12.18 | 12.18 | 12.18 | -0.20% | 9 |
| Aug 13, 2026 | 12.22 | 12.27 | 12.20 | 12.21 | 12.21 | 0.51% | 3,760 |
| Aug 12, 2026 | 12.17 | 12.19 | 12.14 | 12.14 | 12.14 | -0.08% | 11,560 |
| Aug 11, 2026 | 12.21 | 12.24 | 12.15 | 12.15 | 12.15 | -0.69% | 36,754 |
| Aug 10, 2026 | 12.21 | 12.24 | 12.20 | 12.24 | 12.24 | 0.11% | 1,910 |
| Aug 7, 2026 | 12.17 | 12.22 | 12.15 | 12.22 | 12.22 | 0.74% | 25,511 |
| Aug 6, 2026 | 12.18 | 12.19 | 12.13 | 12.13 | 12.13 | -0.56% | 7,000 |
| Aug 5, 2026 | 12.24 | 12.26 | 12.20 | 12.20 | 12.20 | 0.30% | 11,722 |
| Aug 4, 2026 | 12.04 | 12.17 | 12.02 | 12.17 | 12.17 | 1.65% | 3,272 |
| Aug 3, 2026 | 11.89 | 11.98 | 11.89 | 11.97 | 11.97 | 2.03% | 243,067 |
| Jul 31, 2026 | 11.80 | 11.85 | 11.73 | 11.73 | 11.73 | 0.29% | 14,464 |
| Jul 30, 2026 | 11.67 | 11.71 | 11.63 | 11.70 | 11.70 | -0.36% | 600,634 |
| Jul 29, 2026 | 11.87 | 11.88 | 11.74 | 11.74 | 11.74 | -0.96% | 31,872 |
| Jul 28, 2026 | 11.82 | 11.86 | 11.82 | 11.85 | 11.85 | 0.78% | 22,997 |
| Jul 27, 2026 | 11.92 | 11.95 | 11.76 | 11.76 | 11.76 | -1.03% | 11,579 |
| Jul 24, 2026 | 11.80 | 11.88 | 11.80 | 11.88 | 11.88 | 1.02% | 10,361 |
| Jul 23, 2026 | 11.87 | 11.89 | 11.76 | 11.76 | 11.76 | -1.26% | 5,391 |
| Jul 22, 2026 | 11.90 | 11.95 | 11.90 | 11.91 | 11.91 | -0.02% | 74,942 |
| Jul 21, 2026 | 11.88 | 11.93 | 11.87 | 11.91 | 11.91 | 0.15% | 26,207 |
| Jul 20, 2026 | 11.82 | 11.97 | 11.82 | 11.90 | 11.90 | 0.29% | 82,338 |
| Jul 17, 2026 | 11.82 | 11.86 | 11.78 | 11.86 | 11.86 | -0.98% | 10,536 |
| Jul 16, 2026 | 11.98 | 12.00 | 11.93 | 11.98 | 11.98 | -0.12% | 34,163 |
| Jul 15, 2026 | 11.99 | 12.01 | 11.99 | 11.99 | 11.99 | 0.07% | 17,585 |