Fidelity US Value Research Enhanced UCITS ETF (ETR:FUSV)
Germany · Delayed Price · Currency is EUR 5.61
+0.01 (0.25%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:FUSV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 0.25% | - |
| Sep 21, 2026 | 5.58 | 5.59 | 5.58 | 5.59 | 5.59 | 0.70% | 3 |
| Sep 18, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -0.36% | - |
| Sep 17, 2026 | 5.58 | 5.58 | 5.57 | 5.57 | 5.57 | 0.23% | 33 |
| Sep 16, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 0.04% | - |
| Sep 15, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | -0.41% | 64 |
| Sep 14, 2026 | 5.56 | 5.60 | 5.56 | 5.58 | 5.58 | 0.54% | 966 |
| Sep 11, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 0.60% | 128 |
| Sep 10, 2026 | 5.56 | 5.56 | 5.52 | 5.52 | 5.52 | -0.50% | - |
| Sep 9, 2026 | 5.54 | 5.55 | 5.54 | 5.55 | 5.55 | -0.31% | - |
| Sep 8, 2026 | 5.58 | 5.59 | 5.56 | 5.56 | 5.56 | -0.29% | 49 |
| Sep 7, 2026 | 5.60 | 5.61 | 5.58 | 5.58 | 5.58 | -0.32% | 279 |
| Sep 4, 2026 | 5.61 | 5.61 | 5.60 | 5.60 | 5.60 | -0.50% | - |
| Sep 3, 2026 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 0.63% | - |
| Sep 2, 2026 | 5.58 | 5.59 | 5.57 | 5.59 | 5.59 | 0.25% | 370 |
| Sep 1, 2026 | 5.59 | 5.59 | 5.56 | 5.58 | 5.58 | - | 300 |
| Aug 31, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | -0.71% | - |
| Aug 28, 2026 | 5.58 | 5.62 | 5.57 | 5.62 | 5.62 | 0.86% | 7,524 |
| Aug 27, 2026 | 5.57 | 5.58 | 5.57 | 5.57 | 5.57 | 0.36% | 102 |
| Aug 26, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.07% | 1,248 |
| Aug 25, 2026 | 5.56 | 5.57 | 5.55 | 5.55 | 5.55 | 0.16% | 336 |
| Aug 24, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | -0.32% | 97 |
| Aug 21, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | -0.07% | - |
| Aug 20, 2026 | 5.54 | 5.56 | 5.53 | 5.56 | 5.56 | -0.63% | - |
| Aug 19, 2026 | 5.57 | 5.59 | 5.56 | 5.59 | 5.59 | 0.22% | 139 |
| Aug 18, 2026 | 5.58 | 5.59 | 5.58 | 5.58 | 5.58 | -0.69% | 533 |
| Aug 17, 2026 | 5.62 | 5.62 | 5.61 | 5.62 | 5.62 | -0.48% | 50 |
| Aug 14, 2026 | 5.66 | 5.66 | 5.64 | 5.65 | 5.65 | 0.18% | 2,050 |
| Aug 13, 2026 | 5.63 | 5.64 | 5.63 | 5.64 | 5.64 | 0.04% | 185 |
| Aug 12, 2026 | 5.64 | 5.64 | 5.61 | 5.64 | 5.64 | -0.19% | 163 |
| Aug 11, 2026 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 0.07% | 2,462 |
| Aug 10, 2026 | 5.60 | 5.64 | 5.59 | 5.64 | 5.64 | 0.62% | 122 |
| Aug 7, 2026 | 5.59 | 5.61 | 5.59 | 5.61 | 5.61 | 0.20% | 160 |
| Aug 6, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.23% | 4,250 |
| Aug 5, 2026 | 5.59 | 5.61 | 5.58 | 5.58 | 5.58 | -0.20% | 395 |
| Aug 4, 2026 | 5.53 | 5.59 | 5.52 | 5.59 | 5.59 | 1.05% | 1,012 |
| Aug 3, 2026 | 5.49 | 5.54 | 5.49 | 5.54 | 5.54 | 1.15% | 1 |
| Jul 31, 2026 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 0.83% | 4,076 |
| Jul 30, 2026 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | -1.74% | 305 |
| Jul 29, 2026 | 5.54 | 5.55 | 5.52 | 5.52 | 5.52 | -0.63% | 4,270 |
| Jul 28, 2026 | 5.50 | 5.56 | 5.50 | 5.56 | 5.56 | 0.87% | 113 |
| Jul 27, 2026 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | 0.29% | 94 |
| Jul 24, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 0.94% | 120 |
| Jul 23, 2026 | 5.43 | 5.45 | 5.43 | 5.44 | 5.44 | -0.20% | 144 |
| Jul 22, 2026 | 5.43 | 5.46 | 5.43 | 5.46 | 5.46 | 0.42% | - |
| Jul 21, 2026 | 5.41 | 5.43 | 5.41 | 5.43 | 5.43 | -0.11% | 280 |
| Jul 20, 2026 | 5.41 | 5.44 | 5.41 | 5.44 | 5.44 | 0.09% | 20 |
| Jul 17, 2026 | 5.41 | 5.44 | 5.41 | 5.43 | 5.43 | -0.04% | 1,224 |
| Jul 16, 2026 | 5.40 | 5.44 | 5.40 | 5.44 | 5.44 | 0.35% | - |
| Jul 15, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | -0.09% | 23,878 |