Fidelity US Quality Income ETF - FUSU.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10.5	10.49	10.49	10.51	10.49	19
August 15, 2025	10.56	10.5	10.5	10.56	10.5	1,269
August 14, 2025	10.55	10.53	10.53	10.55	10.53	674
August 13, 2025	10.49	10.52	10.52	10.52	10.49	447
August 12, 2025	10.4	10.46	10.46	10.46	10.38	5
August 11, 2025	10.44	10.4	10.4	10.44	10.4	2,169
August 08, 2025	10.35	10.38	10.38	10.38	10.35	282
August 07, 2025	10.36	10.32	10.32	10.42	10.32	434
August 06, 2025	10.33	10.34	10.34	10.34	10.29	434
August 05, 2025	10.39	10.29	10.29	10.39	10.29	171
August 04, 2025	10.23	10.33	10.33	10.33	10.23	1,986
August 01, 2025	10.28	10.17	10.17	10.28	10.17	1,885
July 31, 2025	10.43	10.37	10.37	10.43	10.37	831
July 30, 2025	10.38	10.36	10.36	10.38	10.36	880
July 29, 2025	10.4	10.37	10.37	10.42	10.37	18
July 28, 2025	10.44	10.4	10.4	10.44	10.4	53
July 25, 2025	10.38	10.37	10.37	10.39	10.37	2,210
July 24, 2025	10.38	10.39	10.39	10.39	10.38	52
July 23, 2025	10.33	10.31	10.31	10.34	10.31	52
July 22, 2025	10.27	10.28	10.28	10.28	10.27	3,394
July 21, 2025	10.27	10.32	10.32	10.32	10.27	1,179
July 18, 2025	10.29	10.26	10.26	10.29	10.26	6,110
July 17, 2025	10.21	10.24	10.24	10.24	10.19	520
July 16, 2025	10.14	10.11	10.11	10.18	10.11	799
July 15, 2025	10.26	10.22	10.22	10.27	10.22	1,320
July 14, 2025	10.17	10.22	10.22	10.22	10.17	1,320
July 11, 2025	10.24	10.23	10.23	10.24	10.2	835
July 10, 2025	10.22	10.28	10.28	10.28	10.22	1
July 09, 2025	10.2	10.22	10.22	10.25	10.2	4,397
July 08, 2025	10.2	10.2	10.2	10.21	10.18	1,112
July 07, 2025	10.23	10.22	10.22	10.25	10.22	4,250
July 04, 2025	10.24	10.19	10.19	10.24	10.19	59
July 03, 2025	10.22	10.27	10.27	10.27	10.21	658
July 02, 2025	10.2	10.18	10.18	10.2	10.18	658
July 01, 2025	10.11	10.16	10.16	10.16	10.1	822
June 30, 2025	10.09	10.07	10.07	10.09	10.07	578
June 27, 2025	10.05	10.07	10.07	10.08	10.05	885
June 26, 2025	9.98	10	10	10	9.98	80
June 25, 2025	9.96	9.95	9.95	9.97	9.95	84
June 24, 2025	9.95	9.94	9.94	9.95	9.93	2,064
June 23, 2025	9.77	9.8	9.8	9.8	9.77	330
June 20, 2025	9.78	9.8	9.8	9.85	9.78	330
June 19, 2025	9.8	9.73	9.73	9.8	9.73	1,255
June 18, 2025	9.85	9.85	9.85	9.86	9.81	600
June 17, 2025	9.86	9.87	9.87	9.87	9.85	656
June 16, 2025	9.87	9.91	9.91	9.91	9.87	230
June 13, 2025	9.84	9.9	9.9	9.9	9.84	24,242
June 12, 2025	9.9	9.94	9.94	9.94	9.88	2,735
June 11, 2025	9.93	9.96	9.96	9.96	9.92	915
June 10, 2025	9.89	9.93	9.93	9.93	9.89	915
June 09, 2025	9.91	9.9	9.9	9.92	9.89	581
June 06, 2025	9.85	9.9	9.9	9.9	9.84	14
June 05, 2025	9.85	9.88	9.88	9.88	9.85	14
June 04, 2025	9.84	9.86	9.86	9.86	9.84	170
June 03, 2025	9.75	9.82	9.82	9.82	9.75	16
June 02, 2025	9.71	9.72	9.72	9.73	9.71	16
May 30, 2025	9.73	9.71	9.71	9.75	9.71	724
May 29, 2025	9.84	9.74	9.74	9.85	9.74	418
May 28, 2025	9.76	9.73	9.73	9.77	9.73	308
May 27, 2025	9.7	9.74	9.74	9.74	9.7	308

Fidelity US Quality Income ETF (FUSU.DE) XETRA