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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.7	10.71	10.71	10.73	10.69	125
September 25, 2025	10.73	10.68	10.68	10.73	10.67	16,681
September 24, 2025	10.79	10.76	10.76	10.79	10.76	328
September 23, 2025	10.8	10.81	10.81	10.81	10.79	275
September 22, 2025	10.74	10.78	10.78	10.78	10.74	135
September 19, 2025	10.72	10.72	10.72	10.74	10.72	31,733
September 18, 2025	10.73	10.75	10.75	10.77	10.71	31,733
September 17, 2025	10.68	10.7	10.7	10.7	10.68	537
September 16, 2025	10.72	10.68	10.68	10.73	10.68	537
September 15, 2025	10.7	10.71	10.71	10.72	10.68	515
September 12, 2025	10.7	10.68	10.68	10.7	10.68	75
September 11, 2025	10.62	10.7	10.7	10.7	10.62	3,227
September 10, 2025	10.6	10.59	10.59	10.6	10.59	198
September 09, 2025	10.62	10.59	10.59	10.62	10.59	198
September 08, 2025	10.6	10.61	10.61	10.61	10.58	218
September 05, 2025	10.66	10.59	10.59	10.67	10.56	4,652
September 04, 2025	10.56	10.6	10.6	10.6	10.56	1,004
September 03, 2025	10.51	10.52	10.52	10.54	10.51	1,004
September 02, 2025	10.55	10.42	10.42	10.55	10.42	311
September 01, 2025	10.55	10.56	10.56	10.56	10.55	333
August 29, 2025	10.59	10.54	10.54	10.59	10.54	1,417
August 28, 2025	10.59	10.57	10.57	10.59	10.57	1,417
August 27, 2025	10.56	10.58	10.58	10.58	10.55	255
August 26, 2025	10.52	10.52	10.52	10.53	10.52	50
August 25, 2025	10.57	10.57	10.57	10.57	10.56	297
August 22, 2025	10.43	10.6	10.6	10.6	10.43	436
August 21, 2025	10.47	10.46	10.46	10.47	10.45	46
August 20, 2025	10.46	10.44	10.44	10.48	10.44	1,588
August 19, 2025	10.47	10.49	10.49	10.49	10.47	5
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

Fidelity US Quality Income ETF (FUSU.DE) XETRA