Fidelity US Equity Research Enhanced UCITS ETF (ETR:FUSR)
Germany flag Germany · Delayed Price · Currency is EUR
10.83
+0.09 (0.82%)
Last updated: Apr 16, 2026, 1:13 PM CET

ETR:FUSR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202610.7210.7510.7110.7410.740.54%4,132
Apr 14, 202610.6010.6810.5910.6810.681.16%95,950
Apr 13, 202610.5110.5710.5010.5610.560.08%1,433
Apr 10, 202610.5610.5810.5510.5510.550.36%9,909
Apr 9, 202610.4910.5110.4610.5110.510.50%7,299
Apr 8, 202610.4810.5010.4510.4610.462.31%38,054
Apr 7, 202610.3210.3410.2110.2310.23-0.39%8,081
Apr 2, 202610.1510.2710.1510.2710.270.14%5,263
Apr 1, 202610.2310.2510.1910.2510.251.83%53,254
Mar 31, 202610.0210.0710.0210.0710.070.22%2,729
Mar 30, 20269.9810.059.9810.0510.050.44%20,694
Mar 27, 202610.1510.1510.0010.0010.00-1.69%52,953
Mar 26, 202610.2410.2510.1710.1710.17-0.97%22,188
Mar 25, 202610.2710.2710.2410.2710.270.57%36,256
Mar 24, 202610.2310.2310.1810.2210.22-0.16%9,569
Mar 23, 202610.1010.3010.1010.2310.230.27%10,836
Mar 20, 202610.2910.2910.2010.2010.20-0.70%63,044
Mar 19, 202610.3810.3810.2810.2810.28-1.34%4,343
Mar 18, 202610.5210.5210.4210.4210.42-0.55%-
Mar 17, 202610.4510.5110.4410.4710.470.04%66,091
Mar 16, 202610.4810.4910.4410.4710.470.17%17,309
Mar 13, 202610.4410.5210.4410.4510.45-0.34%10,649
Mar 12, 202610.5310.5310.4610.4910.49-0.46%13,381
Mar 11, 202610.5410.5410.5110.5410.54-0.28%5,705
Mar 10, 202610.5410.5710.5010.5710.571.11%16,012
Mar 9, 202610.3410.4510.3410.4510.45-0.46%105,129
Mar 6, 202610.6210.6210.4910.5010.50-1.22%3,602
Mar 5, 202610.6510.6710.6310.6310.63-0.28%674,790
Mar 4, 202610.5710.6610.5710.6610.660.89%32,449
Mar 3, 202610.5410.5810.5110.5610.56-0.21%6,811
Mar 2, 202610.4110.6110.4110.5910.590.84%10,738
Feb 27, 202610.5410.5410.4810.5010.50-0.59%4,413
Feb 26, 202610.6210.6410.5610.5610.56-0.45%24,390
Feb 25, 202610.5510.6110.5510.6110.610.84%612,100
Feb 24, 202610.4910.5210.4810.5210.520.54%1,186
Feb 23, 202610.5010.5510.4610.4610.46-0.95%1,906
Feb 20, 202610.5610.5610.5210.5610.560.36%896
Feb 19, 202610.5310.5410.4810.5310.53-0.13%21,642
Feb 18, 202610.4610.5410.4610.5410.541.17%51,372
Feb 17, 202610.3810.4210.3510.4210.420.39%12,764
Feb 16, 202610.3910.4110.3610.3810.38-0.06%10,480
Feb 13, 202610.3710.3910.3610.3810.38-0.29%56,024
Feb 12, 202610.5710.5710.4010.4110.41-1.23%2,757
Feb 11, 202610.5310.6210.5310.5410.540.25%1,357
Feb 10, 202610.5610.5810.5210.5210.52-1.15%8,030
Feb 9, 202610.5710.6410.5010.6410.640.89%5,121
Feb 6, 202610.4010.5510.4010.5510.550.71%2,199
Feb 5, 202610.5510.5710.4610.4710.47-0.76%12,699
Feb 4, 202610.5810.6110.5510.5510.55-12,883
Feb 3, 202610.7110.7310.5510.5510.55-1.97%19,679