Dark

FUSA
US QUALITY INCOME UCITS ETF USD ACC
stock LSE

Inactive

Aug 2, 2024

11.97USD-2.920%(-0.36)68,544

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	12.19000	12.19000	12.00000	11.97000	-2.920%	68,544	0.000%
2024-08-01	12.38000	12.47000	12.30000	12.33000	-0.725%	24,168	-2.920%
2024-07-31	12.29000	12.42000	12.29000	12.42000	+1.471%	28,518	-3.623%
2024-07-30	12.32000	12.37000	12.29000	12.24000	-0.488%	18,108	-2.206%
2024-07-29	12.36000	12.41000	12.30000	12.30000	+0.655%	8,611	-2.683%
2024-07-26	12.23000	12.32000	12.22000	12.22000	-0.163%	3,346	-2.046%
2024-07-25	12.22000	12.26000	12.14000	12.24000	-0.163%	35,027	-2.206%
2024-07-24	12.34000	12.35000	12.29000	12.26000	-1.368%	13,750	-2.365%
2024-07-23	12.48000	12.50000	12.41000	12.43000	+0.404%	24,708	-3.701%
2024-07-22	12.33000	12.41000	12.33000	12.38000	0.000%	28,795	-3.312%
2024-07-19	12.45000	12.45000	12.34000	12.38000	-0.642%	8,161	-3.312%
2024-07-18	12.61000	12.61000	12.50000	12.46000	-0.559%	8,239	-3.933%
2024-07-17	12.53000	12.55000	12.47000	12.53000	+0.320%	56,520	-4.469%
2024-07-16	12.54000	12.55000	12.47000	12.49000	-0.240%	101,068	-4.163%
2024-07-15	12.52000	12.52000	12.46000	12.52000	+2.121%	7,045	-4.393%
2024-07-10	12.22000	12.26000	12.22000	12.26000	-0.081%	4,863	-2.365%
2024-07-09	12.24000	12.27000	12.20000	12.27000	+0.574%	14,607	-2.445%
2024-07-08	12.18000	12.25000	12.18000	12.20000	+0.412%	1,437	-1.885%
2024-07-05	12.20000	12.23000	12.14000	12.15000	-0.164%	4,359	-1.481%
2024-07-04	12.19000	12.20000	12.16000	12.17000	+0.579%	40,145	-1.643%
2024-07-03	12.11000	12.15000	12.10000	12.10000	+0.332%	32,265	-1.074%
2024-07-02	12.02000	12.06000	12.02000	12.06000	-0.495%	7,323	-0.746%
2024-07-01	12.13000	12.13000	12.04000	12.12000	-0.329%	6,117	-1.238%
2024-06-28	12.18000	12.18000	12.12000	12.16000	+0.496%	5,727	-1.563%
2024-06-27	12.13000	12.16000	12.13000	12.10000	-0.657%	7,759	-1.074%
2024-06-26	12.17000	12.18000	12.10000	12.18000	+0.164%	17,235	-1.724%
2024-06-25	12.23000	12.23000	12.12000	12.16000	-0.654%	6,677	-1.563%
2024-06-24	12.21000	12.21000	12.17000	12.24000	+0.824%	12,866	-2.206%
2024-06-21	12.28000	12.28000	12.14000	12.14000	-1.059%	91,920	-1.400%
2024-06-20	12.28000	12.33000	12.26000	12.27000	0.000%	11,172	-2.445%
2024-06-19	12.28000	12.28000	12.26000	12.27000	-0.081%	3,807	-2.445%
2024-06-18	12.27000	12.28000	12.19000	12.28000	+0.738%	14,524	-2.524%
2024-06-17	12.10000	12.19000	12.08000	12.19000	+1.078%	12,146	-1.805%
2024-06-14	12.11000	12.11000	12.03000	12.06000	-0.248%	10,396	-0.746%
2024-06-13	12.04000	12.13000	12.04000	12.09000	-0.330%	15,904	-0.993%
2024-06-12	11.95000	12.13000	11.95000	12.13000	+1.847%	13,234	-1.319%
2024-06-11	11.95000	11.95000	11.85000	11.91000	+0.084%	6,188	+0.504%
2024-06-10	11.95000	11.95000	11.87000	11.90000	-0.168%	15,347	+0.588%
2024-06-07	11.92000	11.95000	11.85000	11.92000	+0.421%	51,615	+0.419%
2024-06-06	11.95000	11.96000	11.87000	11.87000	-0.084%	59,089	+0.842%
2024-06-05	11.84000	11.87000	11.83000	11.88000	+0.678%	204,810	+0.758%
2024-06-04	11.76000	11.80000	11.72000	11.80000	+0.597%	18,206	+1.441%
2024-06-03	11.81000	11.88000	11.73000	11.73000	+0.600%	35,227	+2.046%
2024-05-31	11.71000	11.72000	11.66000	11.66000	-0.342%	2,823	+2.659%
2024-05-30	11.63000	11.71000	11.62000	11.70000	+0.602%	29,543	+2.308%
2024-05-29	11.72000	11.72000	11.63000	11.63000	-1.273%	79,771	+2.923%
2024-05-28	11.86000	11.87000	11.77000	11.78000	-0.507%	12,341	+1.613%
2024-05-24	11.74000	11.84000	11.74000	11.84000	+0.169%	4,529	+1.098%
2024-05-23	11.93000	11.93000	11.82000	11.82000	-0.169%	9,144	+1.269%
2024-05-22	11.89000	11.89000	11.78000	11.84000	+0.509%	10,107	+1.098%
2024-05-21	11.86000	11.86000	11.78000	11.78000	-0.675%	2,625	+1.613%
2024-05-20	11.83000	11.87000	11.80000	11.86000	0.000%	6,517	+0.927%
2024-05-17	11.81000	11.86000	11.81000	11.86000	-0.587%	4,980	+0.927%
2024-05-16	11.88000	11.93000	11.87000	11.93000	+0.760%	13,210	+0.335%
2024-05-15	11.80000	11.85000	11.74000	11.84000	+1.024%	7,363	+1.098%
2024-05-14	11.70000	11.73000	11.68000	11.72000	+0.085%	47,088	+2.133%
2024-05-13	11.66000	11.71000	11.66000	11.71000	+0.429%	84,544	+2.220%
2024-05-10	11.70000	11.70000	11.66000	11.66000	+0.431%	84,737	+2.659%
2024-05-09	11.54000	11.59000	11.54000	11.61000	+0.433%	3,689	+3.101%
2024-05-08	11.55000	11.57000	11.52000	11.56000	-0.345%	49,990	+3.547%
2024-05-07	11.62000	11.62000	11.56000	11.60000	+2.928%	40,392	+3.190%
2024-05-02	11.29000	11.36000	11.27000	11.27000	+0.089%	4,410	+6.211%
2024-05-01	11.31000	11.31000	11.22000	11.26000	-1.054%	527	+6.306%
2024-04-30	11.46000	11.46000	11.40000	11.38000	-0.871%	7,217	+5.185%
2024-04-29	11.42000	11.48000	11.41000	11.48000	+0.702%	39,015	+4.268%
2024-04-26	11.39000	11.41000	11.32000	11.40000	+1.243%	37,601	+5.000%
2024-04-25	11.38000	11.38000	11.21000	11.26000	-0.618%	15,868	+6.306%
2024-04-24	11.35000	11.35000	11.32000	11.33000	+0.088%	9,016	+5.649%
2024-04-23	11.22000	11.31000	11.21000	11.32000	+1.982%	10,593	+5.742%
2024-04-22	11.15000	11.18000	11.10000	11.10000	-0.359%	4,202	+7.838%
2024-04-19	11.12000	11.18000	11.10000	11.14000	-0.713%	4,846	+7.451%
2024-04-18	11.21000	11.22000	11.15000	11.22000	+0.089%	6,982	+6.684%
2024-04-17	11.24000	11.29000	11.21000	11.21000	-0.356%	2,432,003	+6.780%
2024-04-16	11.32000	11.32000	11.25000	11.25000	-1.424%	6,737	+6.400%
2024-04-15	11.43500	11.50500	11.42000	11.41250	-0.197%	8,725	+4.885%
2024-04-12	11.49500	11.56000	11.44500	11.43500	-0.305%	5,691	+4.679%
2024-04-11	11.53000	11.53000	11.43500	11.47000	-0.261%	10,006	+4.359%
2024-04-10	11.60000	11.62500	11.45500	11.50000	-0.541%	38,169	+4.087%
2024-04-09	11.62500	11.65500	11.52500	11.56250	-0.473%	1,538	+3.524%
2024-04-08	11.59000	11.62000	11.56500	11.61750	+0.302%	4,800	+3.034%
2024-04-05	11.54000	11.57500	11.50000	11.58250	-1.025%	10,595	+3.346%
2024-04-04	11.61000	11.75000	11.61000	11.70250	+0.193%	36,908	+2.286%
2024-04-03	11.63500	11.69000	11.62500	11.68000	+0.301%	175,896	+2.483%
2024-04-02	11.68500	11.77000	11.64500	11.64500	-1.188%	2,602	+2.791%
2024-03-28	11.81000	11.81000	11.76500	11.78500	+0.791%	6,027	+1.570%
2024-03-27	11.72000	11.75000	11.67500	11.69250	+0.021%	8,287	+2.373%
2024-03-26	11.75500	11.75500	11.67500	11.69000	-0.021%	18,121	+2.395%
2024-03-25	11.76000	11.76000	11.65500	11.69250	-0.235%	11,541	+2.373%
2024-03-22	11.81000	11.81000	11.71000	11.72000	-0.530%	38,152	+2.133%
2024-03-21	11.81000	11.81000	11.72000	11.78250	+1.661%	21,728	+1.591%
2024-03-20	11.63500	11.63500	11.54500	11.59000	+0.390%	9,234	+3.279%
2024-03-19	11.55500	11.56000	11.46500	11.54500	+27.516%	19,847	+3.681%
2024-03-14	9.10000	9.10000	9.08000	9.05375	-22.085%	115,308	+32.210%
2024-03-13	11.62000	11.63500	11.59500	11.62000	+0.389%	5,601	+3.012%
2024-03-12	11.54000	11.60500	11.52500	11.57500	+0.260%	9,701	+3.413%
2024-03-08	11.51500	11.61000	11.51500	11.54500	-0.130%	5,732	+3.681%
2024-03-07	11.49500	11.57500	11.44000	11.56000	+0.325%	54,255	+3.547%
2024-03-06	11.46000	11.52000	11.45000	11.52250	+0.458%	15,856	+3.884%
2024-03-05	11.55000	11.55000	11.46500	11.47000	+26.583%	3,610	+4.359%
2024-03-04	9.07000	9.07000	9.07000	9.06125	-21.035%	1,578	+32.101%
2024-03-01	11.49000	11.49000	11.38500	11.47500	+27.465%	57,159	+4.314%
2024-02-28	8.99500	8.99500	8.99500	9.00250	-20.822%	4,322	+32.963%
2024-02-27	11.42000	11.42000	11.35500	11.37000	-0.219%	4,653	+5.277%
2024-02-26	11.44000	11.44000	11.37500	11.39500	-0.088%	22,221	+5.046%
2024-02-23	11.46000	11.46000	11.39500	11.40500	+0.308%	2,533	+4.954%
2024-02-22	11.36000	11.37000	11.31000	11.37000	+1.609%	39,944	+5.277%
2024-02-21	11.22500	11.22500	11.14500	11.19000	+26.637%	5,536	+6.971%
2024-02-20	8.88000	8.89750	8.80000	8.83625	-21.263%	5,256	+35.465%
2024-02-19	11.28500	11.28500	11.22000	11.22250	+25.304%	7,714	+6.661%
2024-02-16	8.96250	8.96250	8.95750	8.95625	-20.194%	8,081	+33.650%
2024-02-15	11.15000	11.24500	11.15000	11.22250	+0.922%	8,232	+6.661%
2024-02-14	11.10000	11.14500	11.09500	11.12000	+0.135%	52,502	+7.644%
2024-02-13	11.30000	11.30000	11.07500	11.10500	+24.583%	41,937	+7.789%
2024-02-12	8.92500	8.92500	8.92500	8.91375	+1.077%	4,335	+34.287%
2024-02-09	8.82000	8.82000	8.82000	8.81875	+0.270%	5,300	+35.734%
2024-02-08	8.82000	8.82500	8.80750	8.79500	-20.926%	4,925	+36.100%
2024-02-07	11.09000	11.12500	11.08000	11.12250	+0.338%	873	+7.620%
2024-02-06	11.02000	11.11500	11.02000	11.08500	+26.002%	17,787	+7.984%
2024-02-05	8.80500	8.80500	8.80500	8.79750	-20.528%	20,090	+36.061%
2024-02-02	11.05000	11.05000	11.02000	11.07000	+0.636%	284	+8.130%
2024-02-01	11.05000	11.05000	10.97500	11.00000	+26.382%	23,710	+8.818%
2024-01-31	8.76500	8.76500	8.76500	8.70375	-21.676%	952	+37.527%
2024-01-30	11.09000	11.15500	11.08000	11.11250	+0.225%	16,014	+7.717%
2024-01-26	11.09000	11.10000	11.07000	11.08750	-0.023%	4,249	+7.959%
2024-01-24	11.12500	11.12500	11.05500	11.09000	+0.681%	76,842	+7.935%
2024-01-23	11.08000	11.10500	11.00500	11.01500	+27.176%	46,725	+8.670%
2024-01-22	8.64000	8.65000	8.64000	8.66125	-20.448%	21,202	+38.202%
2024-01-19	10.86500	10.91000	10.82000	10.88750	+0.880%	5,223	+9.943%
2024-01-18	10.76500	10.81500	10.76500	10.79250	+0.279%	38,980	+10.910%
2024-01-17	10.80000	10.82000	10.74500	10.76250	+25.804%	4,021	+11.220%
2024-01-16	8.56500	8.57000	8.55500	8.55500	+0.352%	15,327	+39.918%
2024-01-15	8.54250	8.54500	8.54250	8.52500	-21.519%	9,443	+40.411%
2024-01-12	10.88500	10.91500	10.80500	10.86250	+0.742%	11,709	+10.196%
2024-01-11	10.87000	10.90000	10.80000	10.78250	+26.760%	856	+11.013%
2024-01-10	8.51250	8.51250	8.51250	8.50625	+0.132%	4,572	+40.720%
2024-01-09	8.50250	8.50500	8.50250	8.49500	-21.215%	17,151	+40.906%
2024-01-08	10.78500	10.78500	10.75500	10.78250	+0.116%	15,353	+11.013%
2024-01-05	10.75000	10.79500	10.68500	10.77000	-0.232%	5,363	+11.142%
2024-01-04	10.81000	10.81000	10.75500	10.79500	-0.644%	15,651	+10.885%
2024-01-02	10.90000	10.90000	10.80000	10.86500	-0.207%	7,909	+10.170%
2023-12-29	10.96500	10.96500	10.90500	10.88750	-0.092%	384	+9.943%
2023-12-28	10.86500	10.96000	10.86500	10.89750	+28.018%	30,611	+9.842%
2023-12-27	8.59000	8.59000	8.51250	8.51250	-21.053%	15,864	+40.617%
2023-12-21	10.82500	10.82500	10.76500	10.78250	-0.873%	61,916	+11.013%
2023-12-20	10.93000	10.93000	10.84500	10.87750	+27.633%	5,755	+10.044%
2023-12-19	8.52750	8.52750	8.52000	8.52250	-21.051%	13,343	+40.452%
2023-12-18	10.75000	10.81000	10.75000	10.79500	+26.907%	20,889	+10.885%
2023-12-15	8.51250	8.51250	8.48000	8.50625	-21.366%	19,620	+40.720%
2023-12-14	10.76000	10.84000	10.74500	10.81750	+28.264%	13,922	+10.654%
2023-12-13	8.42250	8.43250	8.42250	8.43375	+0.581%	8,249	+41.930%
2023-12-12	8.37250	8.38500	8.37250	8.38500	+0.269%	8,173	+42.755%
2023-12-11	8.35000	8.35000	8.35000	8.36250	-19.823%	24,617	+43.139%
2023-12-08	10.46000	10.46000	10.39500	10.43000	+26.080%	1,520	+14.765%
2023-12-07	8.29250	8.29250	8.29250	8.27250	-20.667%	480	+44.696%
2023-12-06	10.44000	10.45500	10.44000	10.42750	+26.126%	14,618	+14.793%
2023-12-05	8.26000	8.26000	8.26000	8.26750	-20.657%	12,575	+44.784%
2023-12-04	10.43000	10.45000	10.41500	10.42000	+26.880%	1,040	+14.875%
2023-12-01	8.21000	8.21000	8.21000	8.21250	-20.402%	8,217	+45.753%
2023-11-30	10.32500	10.34500	10.29500	10.31750	+0.073%	145,470	+16.016%
2023-11-29	10.26000	10.37500	10.26000	10.31000	+0.049%	11,834	+16.101%
2023-11-28	10.29000	10.29500	10.26500	10.30500	+0.049%	16,048	+16.157%
2023-11-27	10.35500	10.35500	10.29000	10.30000	+25.878%	5,444	+16.214%
2023-11-24	8.18000	8.18000	8.18000	8.18250	-20.770%	10,239	+46.288%
2023-11-23	10.36500	10.36500	10.28000	10.32750	+24.841%	3,804	+15.904%
2023-11-22	8.20500	8.20500	8.20500	8.27250	-19.450%	5,501	+44.696%
2023-11-20	10.25500	10.25500	10.25500	10.27000	+0.514%	59	+16.553%
2023-11-17	10.26500	10.26500	10.22000	10.21750	+0.467%	4,318	+17.152%
2023-11-16	10.22000	10.23000	10.18000	10.17000	-0.659%	11,019	+17.699%
2023-11-15	10.21000	10.26500	10.18000	10.23750	+0.343%	15,114	+16.923%
2023-11-14	9.98500	10.20500	9.96750	10.20250	+25.338%	4,310	+17.324%
2023-11-13	8.12500	8.12500	8.12500	8.14000	-17.892%	8,307	+47.052%
2023-11-10	9.91000	9.91000	9.88750	9.91380	+22.582%	5,234	+20.741%
2023-11-08	8.12000	8.12000	8.08750	8.08750	-0.154%	31,920	+48.006%
2023-11-07	8.07500	8.07500	8.07500	8.10000	+0.856%	8,716	+47.778%
2023-11-06	8.02000	8.02250	8.02000	8.03125	-19.547%	26,411	+49.043%
2023-11-03	9.85500	9.96750	9.84500	9.98250	+23.833%	27,710	+19.910%
2023-11-02	7.90625	7.90625	7.90625	8.06125	+1.960%	3,689	+48.488%
2023-11-01	7.92500	7.92500	7.92500	7.90625	-16.962%	912	+51.399%
2023-10-31	9.51500	9.54000	9.51500	9.52130	+0.754%	896	+25.718%
2023-10-30	9.42000	9.46500	9.42000	9.45000	+21.115%	3,379	+26.667%
2023-10-27	7.84250	7.84250	7.80250	7.80250	-18.256%	26,840	+53.412%
2023-10-26	9.60500	9.60500	9.51250	9.54500	-1.050%	4,030	+25.406%
2023-10-25	9.66500	9.67500	9.62250	9.64630	+21.528%	3,536	+24.089%
2023-10-24	7.93250	7.93250	7.93250	7.93750	-17.916%	2,716	+50.803%
2023-10-23	9.73500	9.73500	9.60000	9.67000	-0.323%	3,558	+23.785%
2023-10-20	9.70500	9.77500	9.69250	9.70130	-1.334%	2,669	+23.386%
2023-10-19	9.80000	9.88500	9.80000	9.83250	+20.441%	14,941	+21.739%
2023-10-18	8.15250	8.15250	8.15250	8.16375	-0.214%	18,990	+46.624%
2023-10-17	8.17500	8.17500	8.17500	8.18125	+0.076%	16,740	+46.310%
2023-10-16	8.15500	8.15500	8.15500	8.17500	-17.058%	22,655	+46.422%
2023-10-13	9.91000	9.94000	9.85000	9.85630	+22.897%	40,361	+21.445%
2023-10-11	8.06250	8.06250	8.02000	8.02000	-19.356%	50,846	+49.252%
2023-10-10	9.86000	9.94500	9.83750	9.94500	+2.526%	23,395	+20.362%
2023-10-06	9.61500	9.70000	9.59750	9.70000	+0.832%	62,847	+23.402%
2023-10-05	9.67500	9.67500	9.64250	9.62000	-0.117%	114,346	+24.428%
2023-10-04	9.60000	9.63750	9.60000	9.63130	+0.104%	3,290	+24.282%
2023-10-03	9.76500	9.76500	9.62000	9.62130	+19.817%	6,750	+24.411%
2023-10-02	8.01500	8.01500	8.01500	8.03000	-18.374%	7,214	+49.066%
2023-09-29	9.85250	9.85750	9.83500	9.83750	+0.434%	2,281,430	+21.677%
2023-09-28	9.74500	9.77000	9.74500	9.79500	+0.422%	427,967	+22.205%
2023-09-27	9.83000	9.83000	9.77000	9.75380	+20.809%	2,281,640	+22.721%
2023-09-25	8.02750	8.03750	8.02750	8.07375	+0.062%	23,828	+48.258%
2023-09-22	8.03000	8.06000	8.01000	8.06875	-18.539%	18,290	+48.350%
2023-09-21	10.02500	10.08500	9.91250	9.90500	+21.496%	4,795	+20.848%
2023-09-20	8.16000	8.16000	8.16000	8.15250	-0.015%	37,478	+46.826%
2023-09-18	8.13250	8.13250	8.13250	8.15375	-0.122%	13,226	+46.804%
2023-09-15	8.22000	8.22000	8.20750	8.16375	-0.397%	6,141	+46.624%
2023-09-14	8.19000	8.19000	8.19000	8.19625	-19.029%	14,416	+46.042%
2023-09-13	10.13000	10.13000	10.10000	10.12250	-0.049%	4,472	+18.251%
2023-09-12	10.15500	10.16500	10.11500	10.12750	+25.050%	5,942	+18.193%
2023-09-11	8.08750	8.08750	8.08750	8.09875	-20.229%	4,676	+47.801%
2023-09-08	10.10500	10.13500	10.10000	10.15250	+25.378%	7,366	+17.902%
2023-09-07	8.11500	8.11500	8.11500	8.09750	-0.246%	25,965	+47.823%
2023-09-06	8.11250	8.11250	8.11250	8.11750	-0.688%	193,573	+47.459%
2023-09-05	8.14500	8.14500	8.14500	8.17375	-20.701%	4,025	+46.444%
2023-09-04	10.32500	10.33000	10.31500	10.30750	+25.970%	2,330	+16.129%
2023-09-01	8.13750	8.16250	8.13750	8.18250	+0.630%	2,030	+46.288%
2023-08-31	8.16000	8.16000	8.15750	8.13125	-21.113%	48,467	+47.210%
2023-08-30	10.30000	10.33500	10.29500	10.30750	+28.522%	4,609	+16.129%
2023-08-25	8.01250	8.01250	8.01250	8.02000	-20.829%	3,877	+49.252%
2023-08-24	10.24500	10.24500	10.16000	10.13000	+27.161%	1,633	+18.164%
2023-08-23	7.97500	7.97500	7.97500	7.96625	-20.989%	12,682	+50.259%
2023-08-22	10.13500	10.13500	10.10000	10.08250	+0.548%	1,496	+18.721%
2023-08-21	10.09000	10.09000	10.06500	10.02750	-0.718%	154	+19.372%
2023-08-17	10.08000	10.15000	10.08000	10.10000	-1.439%	3,125	+18.515%
2023-08-14	10.23500	10.26000	10.23500	10.24750	-0.942%	12,729	+16.809%
2023-08-10	10.30500	10.36000	10.29000	10.34500	+0.534%	2,796	+15.708%
2023-08-09	10.26500	10.33000	10.26500	10.29000	-0.170%	25,923	+16.327%
2023-08-07	10.28000	10.29000	10.25000	10.30750	+27.529%	13,486	+16.129%
2023-08-04	8.10000	8.10000	8.08250	8.08250	-22.021%	14,094	+48.098%
2023-08-02	10.47000	10.47000	10.36000	10.36500	+26.789%	2,848	+15.485%
2023-07-31	8.15500	8.20500	8.15500	8.17500	-22.328%	1,265,051	+46.422%
2023-07-28	10.51000	10.51000	10.45000	10.52500	+0.167%	19,982	+13.729%
2023-07-25	10.53000	10.53000	10.46500	10.50750	+0.334%	13,351	+13.919%
2023-07-24	10.47500	10.52000	10.38500	10.47250	+0.600%	6,624	+14.299%
2023-07-20	10.42000	10.44000	10.38500	10.41000	+1.289%	3,603	+14.986%
2023-07-17	10.31000	10.31000	10.24000	10.27750	-0.049%	4,226	+16.468%
2023-07-14	10.30000	10.34000	10.23500	10.28250	0.000%	19,355	+16.411%
2023-07-13	10.32000	10.32500	10.25500	10.28250	+0.097%	4,532	+16.411%
2023-07-12	10.14500	10.29500	10.14500	10.27250	+1.784%	3,149	+16.525%
2023-07-10	10.06000	10.16000	10.03500	10.09250	+28.424%	76,411	+18.603%
2023-07-07	7.91000	7.91000	7.91000	7.85875	-21.550%	1,586	+52.314%
2023-07-06	10.09500	10.09500	10.05500	10.01750	-1.475%	4,246	+19.491%
2023-07-05	10.15000	10.16000	10.11000	10.16750	-0.294%	1,403	+17.728%
2023-07-04	10.21000	10.25000	10.14500	10.19750	-0.073%	7,099	+17.382%
2023-07-03	10.18000	10.20500	10.16000	10.20500	+27.483%	18,328	+17.295%
2023-06-30	8.04750	8.04750	8.04750	8.00500	+0.329%	9,665	+49.532%
2023-06-29	7.93750	7.93750	7.93750	7.97875	-20.392%	1,298	+50.023%
2023-06-28	10.09500	10.09500	9.98000	10.02250	+0.957%	21,451	+19.431%
2023-06-26	9.97750	9.97750	9.90250	9.92750	-0.013%	4,510	+20.574%
2023-06-23	10.01000	10.01000	9.91750	9.92880	-0.824%	128,238	+20.558%
2023-06-21	10.02500	10.03500	9.99000	10.01130	+27.390%	8,527	+19.565%
2023-06-20	7.84500	7.84500	7.84500	7.85875	-22.133%	2,310	+52.314%
2023-06-19	10.14000	10.14000	10.07500	10.09250	+0.099%	47,639	+18.603%
2023-06-15	10.05000	10.05000	9.96500	10.08250	+27.344%	11,655	+18.721%
2023-06-14	7.94000	7.94000	7.94000	7.91750	+0.364%	6,770	+51.184%
2023-06-12	7.87000	7.87750	7.87000	7.88875	-20.023%	28,371	+51.735%
2023-06-09	9.90250	9.90250	9.86000	9.86380	+0.178%	18,672	+21.353%
2023-06-08	9.86500	9.86500	9.83500	9.84630	+24.597%	4,116	+21.569%
2023-06-07	7.89000	7.89000	7.89000	7.90250	-19.321%	15,539	+51.471%
2023-06-06	9.82250	9.82750	9.76000	9.79500	-0.293%	3,428	+22.205%
2023-06-05	9.78250	9.86750	9.78250	9.82380	+1.775%	7,221	+21.847%
2023-06-01	9.66250	9.66250	9.60250	9.65250	+23.988%	3,377	+24.009%
2023-05-30	7.89250	7.89250	7.89250	7.78500	-19.086%	4,952	+53.757%
2023-05-26	9.62750	9.64000	9.57750	9.62130	+23.469%	1,780	+24.411%
2023-05-25	7.79250	7.79250	7.79250	7.79250	-18.286%	3,392	+53.609%
2023-05-24	9.64750	9.64750	9.52750	9.53630	-1.561%	17,224	+25.520%
2023-05-23	9.75000	9.75000	9.67250	9.68750	+23.921%	15,412	+23.561%
2023-05-22	7.80000	7.80000	7.79000	7.81750	+0.096%	30,028	+53.118%
2023-05-18	7.80500	7.80500	7.80500	7.81000	-18.603%	8,487	+53.265%
2023-05-17	9.62000	9.62000	9.57750	9.59500	+24.793%	13,047	+24.752%
2023-05-16	7.66750	7.66750	7.66750	7.68875	-20.138%	4,799	+55.682%
2023-05-15	9.66250	9.71000	9.60500	9.62750	+0.456%	10,000	+24.331%
2023-05-12	9.67500	9.69250	9.63000	9.58380	+0.040%	192,159	+24.898%
2023-05-11	9.66250	9.66250	9.62500	9.58000	-0.584%	7,274	+24.948%
2023-05-10	9.65500	9.72500	9.60000	9.63630	+26.171%	4,272	+24.218%
2023-05-09	7.63500	7.63500	7.63500	7.63750	-19.690%	6,057	+56.727%
2023-05-04	9.62000	9.62000	9.50000	9.51000	-0.757%	40,124	+25.868%
2023-05-02	9.84000	9.84000	9.58000	9.58250	-1.567%	8,578	+24.915%
2023-04-28	9.71250	9.74000	9.62750	9.73500	+1.591%	3,271	+22.958%
2023-04-27	9.56500	9.57750	9.54500	9.58250	+23.228%	8,956	+24.915%
2023-04-25	7.77000	7.77000	7.77000	7.77625	-19.812%	398	+53.930%
2023-04-24	9.73000	9.74000	9.69250	9.69750	-0.168%	15,561	+23.434%
2023-04-20	9.73750	9.73750	9.64750	9.71380	-0.038%	4,300	+23.227%
2023-04-18	9.75750	9.82500	9.74250	9.71750	+24.027%	7,939	+23.180%
2023-04-17	7.83250	7.83250	7.83250	7.83500	-19.018%	7,500	+52.776%
2023-04-14	9.73250	9.77500	9.69500	9.67500	+0.207%	2,491	+23.721%
2023-04-13	9.69750	9.69750	9.63000	9.65500	+24.160%	2,695	+23.977%
2023-04-11	7.73750	7.81000	7.73750	7.77625	+0.925%	29,174	+53.930%
2023-04-06	7.70250	7.70250	7.69250	7.70500	+0.342%	6,541	+55.354%
2023-04-04	7.68750	7.68750	7.68750	7.67875	-20.241%	7,455	+55.885%
2023-04-03	9.64750	9.66250	9.60000	9.62750	+0.732%	5,472	+24.331%
2023-03-31	9.54250	9.54250	9.51250	9.55750	+0.738%	1,200	+25.242%
2023-03-30	9.46000	9.50750	9.46000	9.48750	+1.024%	2,070	+26.166%
2023-03-29	9.39750	9.46750	9.39250	9.39130	+24.512%	868	+27.458%
2023-03-28	7.58000	7.58000	7.58000	7.54250	-18.985%	4,852	+58.701%
2023-03-27	9.37500	9.37500	9.35500	9.31000	+23.680%	2,277	+28.571%
2023-03-24	7.52250	7.53250	7.52250	7.52750	-0.166%	5,216	+59.017%
2023-03-23	7.51750	7.51750	7.51500	7.54000	-19.240%	47,457	+58.753%
2023-03-22	9.38000	9.38500	9.34000	9.33630	+22.303%	15,789	+28.209%
2023-03-21	7.61000	7.61000	7.61000	7.63375	+1.513%	121,314	+56.804%
2023-03-20	7.51250	7.51250	7.51250	7.52000	-18.072%	1,167	+59.176%
2023-03-17	9.28500	9.28500	9.15250	9.17880	+22.282%	13,739	+30.409%
2023-03-15	7.50000	7.50000	7.50000	7.50625	-18.555%	9,723	+59.467%
2023-03-14	9.14500	9.25250	9.09500	9.21630	+0.959%	6,272	+29.879%
2023-03-13	9.24500	9.24500	9.06250	9.12880	+18.942%	22,609	+31.123%
2023-03-10	7.70000	7.70000	7.64750	7.67500	-3.170%	17,203	+55.961%
2023-03-08	7.95000	7.95000	7.95000	7.92625	-15.869%	1,633	+51.017%
2023-03-07	9.55500	9.56250	9.45000	9.42130	+19.050%	3,852	+27.053%
2023-03-03	7.86000	7.86000	7.86000	7.91375	+1.150%	17,154	+51.256%
2023-03-02	7.77500	7.77500	7.77500	7.82375	-17.133%	2,986	+52.996%
2023-02-28	9.42250	9.48500	9.39500	9.44130	-0.132%	5,965	+26.783%
2023-02-27	9.47250	9.53500	9.47250	9.45380	+20.450%	2,171	+26.616%
2023-02-24	7.82500	7.82500	7.82500	7.84875	0.000%	17,881	+52.508%
2023-02-23	7.86000	7.86000	7.86000	7.84875	+0.175%	6,467	+52.508%
2023-02-21	8.01500	8.03000	7.84500	7.83500	-18.492%	4,098	+52.776%
2023-02-20	9.60250	9.63500	9.60250	9.61250	+20.307%	8,665	+24.525%
2023-02-17	8.01250	8.01250	8.01250	7.99000	-17.767%	4,322	+49.812%
2023-02-16	9.76250	9.78250	9.66750	9.71630	-0.064%	18,070	+23.195%
2023-02-15	9.69000	9.72250	9.64000	9.72250	+1.250%	14,739	+23.116%
2023-02-10	9.60750	9.60750	9.54750	9.60250	-0.954%	2,495	+24.655%
2023-02-08	9.74500	9.77500	9.74000	9.69500	+0.090%	4,067	+23.466%
2023-02-07	9.72250	9.72250	9.66750	9.68630	-0.424%	139,638	+23.577%
2023-02-06	9.77250	9.77250	9.70250	9.72750	+19.723%	6,359	+23.053%
2023-02-03	8.01000	8.01000	8.01000	8.12500	-17.450%	17,932	+47.323%
2023-02-02	9.74000	9.79500	9.74000	9.84250	+26.004%	5,731	+21.615%
2023-02-01	7.80500	7.80500	7.79500	7.81125	-18.335%	20,548	+53.241%
2023-01-31	9.51500	9.53500	9.49000	9.56500	-0.209%	15,689	+25.144%
2023-01-27	9.60000	9.61000	9.55250	9.58500	+0.563%	5,846	+24.883%
2023-01-26	9.60000	9.60000	9.54250	9.53130	+24.653%	3,332	+25.586%
2023-01-25	7.75250	7.75250	7.67250	7.64625	-1.131%	10,154	+56.547%
2023-01-24	7.72750	7.72750	7.72750	7.73375	+0.162%	18,289	+54.776%
2023-01-23	7.59750	7.59750	7.59750	7.72125	+2.099%	1,501	+55.027%
2023-01-20	7.53250	7.56000	7.53250	7.56250	-18.497%	16,037	+58.281%
2023-01-19	9.40750	9.40750	9.31000	9.27880	-2.110%	2,784	+29.004%
2023-01-18	9.55000	9.57500	9.50000	9.47880	+21.894%	26,610	+26.282%
2023-01-17	7.79000	7.79250	7.79000	7.77625	-0.861%	16,410	+53.930%
2023-01-16	7.78250	7.85500	7.78250	7.84375	+0.496%	9,346	+52.606%
2023-01-13	7.80500	7.80500	7.80500	7.80500	-0.367%	7,789	+53.363%
2023-01-12	7.87750	7.89250	7.87750	7.83375	+0.064%	20,568	+52.800%
2023-01-11	7.78000	7.78000	7.78000	7.82875	+1.327%	5,567	+52.898%
2023-01-10	7.71500	7.72000	7.71250	7.72625	-18.778%	14,501	+54.926%
2023-01-09	9.44250	9.51750	9.39000	9.51250	+22.525%	145,659	+25.834%
2023-01-06	7.77000	7.77000	7.77000	7.76375	+0.648%	4,415	+54.178%
2023-01-05	7.71250	7.71250	7.71250	7.71375	+0.195%	19,433	+55.177%
2023-01-04	7.65750	7.68250	7.65750	7.69875	-16.044%	22,667	+55.480%
2023-01-03	9.29750	9.29750	9.16750	9.17000	-0.583%	4,490	+30.534%
2022-12-30	9.22250	9.26500	9.22250	9.22380	-0.135%	843	+29.773%
2022-12-29	9.14000	9.22500	9.14000	9.23630	+0.599%	1,707	+29.597%
2022-12-28	9.30000	9.30000	9.20000	9.18130	-0.299%	2,587	+30.374%
2022-12-23	9.23750	9.23750	9.20000	9.20880	-1.193%	2,169	+29.984%
2022-12-21	9.24250	9.32000	9.19500	9.32000	+1.304%	15,698	+28.433%
2022-12-19	9.27500	9.27500	9.21000	9.20000	+20.439%	3,825	+30.109%
2022-12-15	7.65500	7.65500	7.65500	7.63875	-20.719%	7,985	+56.701%
2022-12-13	9.58000	9.76250	9.56000	9.63500	+24.323%	4,669	+24.235%
2022-12-09	7.71000	7.75000	7.71000	7.75000	+0.048%	1,335	+54.452%
2022-12-08	7.74750	7.74750	7.74750	7.74625	+0.650%	6,549	+54.526%
2022-12-06	7.78250	7.78250	7.78250	7.69625	-19.453%	30,852	+55.530%
2022-12-05	9.62750	9.62750	9.58750	9.55500	-0.650%	3,735	+25.275%
2022-12-02	9.67250	9.67250	9.57750	9.61750	-0.440%	6,027	+24.461%
2022-12-01	9.66250	9.68250	9.61000	9.66000	+2.806%	14,098	+23.913%
2022-11-30	9.44500	9.45500	9.37000	9.39630	+0.254%	35,372	+27.391%
2022-11-29	9.42000	9.46250	9.41000	9.37250	+18.471%	9,354	+27.714%
2022-11-25	7.90500	7.90500	7.90500	7.91125	+0.222%	6,774	+51.304%
2022-11-24	7.91000	7.91000	7.91000	7.89375	-0.410%	5,928	+51.639%
2022-11-23	7.90500	7.90500	7.90500	7.92625	-16.247%	6,763	+51.017%
2022-11-22	9.37750	9.47750	9.37500	9.46380	+1.136%	4,928	+26.482%
2022-11-21	9.35000	9.36750	9.33250	9.35750	+19.014%	18,422	+27.919%
2022-11-18	7.89000	7.89000	7.86000	7.86250	+0.143%	63,794	+52.242%
2022-11-17	7.85500	7.85500	7.85500	7.85125	-16.310%	8,052	+52.460%

.dark-mode .c5GzWh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c5GzWh{ color: #333333; background-color: white; border: 2px solid #333333; }FUSAUS QUALITY INCOME UCITS ETF USD ACCstock LSE

FUSA
US QUALITY INCOME UCITS ETF USD ACC
stock LSE