Dark

FUSS
FIDELITY US EQ RESEARCH ENHANCED ETF ACC
stock LSE

Inactive

Jul 29, 2024

7.56GBP-1.176%(-0.09)2,098

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-29	7.6000	7.6000	7.6000	7.5600	-1.176%	2,098	0.000%
2024-07-17	7.6800	7.6800	7.6800	7.6500	-1.544%	8,632	-1.176%
2024-07-16	7.7200	7.7400	7.7200	7.7700	+1.304%	4,606	-2.703%
2024-07-05	7.6700	7.6800	7.6700	7.6700	+0.131%	10,771	-1.434%
2024-07-03	7.6700	7.6700	7.6700	7.6600	-0.130%	71	-1.305%
2024-07-01	7.6600	7.6600	7.6600	7.6700	+0.261%	29,188	-1.434%
2024-06-24	7.6300	7.6500	7.6300	7.6500	-0.261%	23,877	-1.176%
2024-06-20	7.6700	7.6700	7.6700	7.6700	+0.524%	4,608	-1.434%
2024-06-19	7.6400	7.6400	7.6400	7.6300	+0.926%	15,594	-0.917%
2024-06-14	7.5600	7.5600	7.5600	7.5600	+0.666%	968	0.000%
2024-06-12	7.4700	7.4700	7.4700	7.5100	+1.213%	5,713	+0.666%
2024-06-06	7.4200	7.4200	7.4200	7.4200	+0.270%	4,700	+1.887%
2024-06-05	7.3700	7.3700	7.3700	7.4000	+1.370%	4,362	+2.162%
2024-06-04	7.3000	7.3200	7.3000	7.3000	-0.137%	14,494	+3.562%
2024-05-30	7.3300	7.3300	7.3300	7.3100	-0.544%	4,163	+3.420%
2024-05-29	7.3100	7.3100	7.3100	7.3500	0.000%	1,409	+2.857%
2024-05-28	7.3600	7.3600	7.3400	7.3500	+0.136%	12,722	+2.857%
2024-05-24	7.3300	7.3300	7.3300	7.3400	-0.407%	931	+2.997%
2024-05-23	7.3800	7.3800	7.3800	7.3700	0.000%	843	+2.578%
2024-05-22	7.3800	7.3800	7.3800	7.3700	-0.136%	2,453	+2.578%
2024-05-21	7.3600	7.3600	7.3600	7.3800	-0.673%	1,124	+2.439%
2024-05-20	7.3900	7.4300	7.3900	7.4300	+0.951%	421,843	+1.750%
2024-05-17	7.3800	7.4000	7.3800	7.3600	-0.675%	8,254	+2.717%
2024-05-16	7.4100	7.4100	7.4100	7.4100	+0.135%	3,005	+2.024%
2024-05-15	7.3200	7.4000	7.3200	7.4000	+0.955%	2,920	+2.162%
2024-05-14	7.3500	7.3500	7.3500	7.3300	-0.136%	2,915	+3.138%
2024-05-13	7.3500	7.3500	7.3500	7.3400	-0.272%	2,957	+2.997%
2024-05-09	7.3400	7.3600	7.3400	7.3600	+0.409%	180	+2.717%
2024-05-08	7.3300	7.3300	7.3300	7.3300	+3.239%	3,359	+3.138%
2024-05-02	7.0900	7.0900	7.0900	7.1000	+0.709%	1,124	+6.479%
2024-05-01	7.0100	7.0500	7.0100	7.0500	-1.122%	462	+7.234%
2024-04-29	7.1500	7.1500	7.1400	7.1300	-0.696%	2,047	+6.031%
2024-04-26	7.1300	7.1300	7.1300	7.1800	+2.279%	515	+5.292%
2024-04-25	7.0500	7.0500	7.0500	7.0200	-1.543%	323	+7.692%
2024-04-23	7.1000	7.1000	7.1000	7.1300	+0.849%	326	+6.031%
2024-04-22	7.0700	7.0700	7.0700	7.0700	+0.284%	186	+6.931%
2024-04-19	7.0500	7.0500	7.0500	7.0500	-0.704%	2,451	+7.234%
2024-04-18	7.0800	7.0800	7.0800	7.1000	+0.141%	2,309	+6.479%
2024-04-17	7.1200	7.1300	7.0900	7.0900	-0.449%	2,166	+6.629%
2024-04-16	7.1200	7.1200	7.1200	7.1220	-1.193%	599	+6.150%
2024-04-15	7.2050	7.2160	7.2050	7.2080	-0.469%	2,373	+4.883%
2024-04-12	7.2600	7.2670	7.2600	7.2420	+0.500%	4,924	+4.391%
2024-04-11	7.1840	7.1840	7.1820	7.2060	+0.544%	8,479	+4.913%
2024-04-09	7.1670	7.1670	7.1670	7.1670	-0.589%	900	+5.483%
2024-04-08	7.2190	7.2190	7.2190	7.2095	-0.297%	1,558	+4.862%
2024-04-04	7.2330	7.2420	7.2310	7.2310	-0.173%	900	+4.550%
2024-04-03	7.2270	7.2510	7.2270	7.2435	+0.423%	259	+4.369%
2024-04-02	7.2820	7.2820	7.2130	7.2130	-0.907%	1,740	+4.811%
2024-03-28	7.2790	7.2790	7.2790	7.2790	+0.276%	92	+3.860%
2024-03-26	7.2590	7.2590	7.2590	7.2590	+0.353%	272	+4.147%
2024-03-25	7.2170	7.2170	7.2170	7.2335	-0.502%	543	+4.514%
2024-03-21	7.1820	7.1820	7.1820	7.2700	+2.135%	287	+3.989%
2024-03-18	7.1230	7.1230	7.1180	7.1180	-20.638%	600	+6.210%
2024-03-15	9.0120	9.0120	9.0120	8.9690	+26.717%	238,670	-15.710%
2024-03-13	7.0850	7.0850	7.0850	7.0780	+0.071%	186	+6.810%
2024-03-12	7.0530	7.0730	7.0530	7.0730	-21.122%	2,303	+6.885%
2024-03-11	8.9660	8.9660	8.9660	8.9670	+27.644%	500	-15.691%
2024-03-08	7.0650	7.0650	7.0250	7.0250	-0.453%	1,800	+7.616%
2024-03-06	7.0600	7.0600	7.0600	7.0570	-0.522%	2,011	+7.128%
2024-03-04	7.0940	7.1040	7.0880	7.0940	-0.120%	4,080	+6.569%
2024-03-01	7.0680	7.0680	7.0680	7.1025	+0.859%	95	+6.441%
2024-02-29	7.0200	7.0200	7.0200	7.0420	+0.185%	5,636	+7.356%
2024-02-26	7.0170	7.0170	7.0170	7.0290	-20.894%	1,158	+7.554%
2024-02-22	8.8700	8.8700	8.8700	8.8855	+27.172%	393,744	-14.918%
2024-02-19	6.9790	6.9790	6.9760	6.9870	-0.399%	1,293	+8.201%
2024-02-16	7.0230	7.0230	6.9880	7.0150	-18.963%	5,054	+7.769%
2024-02-06	8.6630	8.6630	8.6380	8.6565	+1.823%	2,172,102	-12.667%
2024-02-01	8.5000	8.5010	8.5000	8.5015	-0.967%	55,400	-11.075%
2024-01-26	8.5170	8.5170	8.5170	8.5845	+2.087%	780	-11.934%
2024-01-19	8.3790	8.3790	8.3790	8.4090	+0.954%	794	-10.096%
2024-01-16	8.3180	8.3180	8.3180	8.3295	+0.610%	231,655	-9.238%
2024-01-11	8.2790	8.2790	8.2790	8.2790	+0.816%	-518,617	-8.685%
2024-01-05	8.1500	8.2210	8.1500	8.2120	+26.621%	240,993	-7.940%
2024-01-04	6.4700	6.4870	6.4700	6.4855	-0.261%	1,364,358	+16.568%
2024-01-03	6.5180	6.5180	6.5180	6.5025	-21.415%	3,545	+16.263%
2024-01-02	8.2730	8.2730	8.2730	8.2745	-0.750%	85	-8.635%
2023-12-27	8.3550	8.3600	8.3550	8.3370	+27.751%	5,820	-9.320%
2023-12-21	6.5390	6.5400	6.5370	6.5260	-0.206%	9,051	+15.844%
2023-12-18	6.5160	6.5300	6.5160	6.5395	-20.805%	29,385	+15.605%
2023-12-15	8.2570	8.2570	8.2570	8.2575	+27.855%	599,590	-8.447%
2023-12-14	6.4790	6.4800	6.4790	6.4585	-0.585%	2,025	+17.055%
2023-12-13	6.4900	6.4900	6.4900	6.4965	-18.804%	15,515	+16.370%
2023-12-07	8.0280	8.0280	8.0280	8.0010	+0.006%	4,851	-5.512%
2023-12-06	8.0370	8.0370	8.0220	8.0005	+26.201%	1,002,955	-5.506%
2023-12-05	6.3410	6.3410	6.3410	6.3395	-20.498%	70	+19.252%
2023-12-04	7.9760	7.9760	7.9760	7.9740	+26.011%	1,056,530	-5.192%
2023-12-01	6.3320	6.3320	6.3280	6.3280	-20.806%	884	+19.469%
2023-11-27	8.0010	8.0010	8.0010	7.9905	+24.667%	624,570	-5.388%
2023-11-22	6.3570	6.3570	6.3570	6.4095	+1.288%	2,537	+17.950%
2023-11-16	6.3620	6.3620	6.3620	6.3280	-20.000%	136	+19.469%
2023-11-15	7.8980	7.8980	7.8980	7.9100	+27.437%	262,840	-4.425%
2023-11-08	6.2300	6.2300	6.2300	6.2070	+4.381%	866,543	+21.798%
2023-10-30	5.9420	5.9420	5.9420	5.9465	-0.050%	22,441	+27.134%
2023-10-27	5.9260	5.9260	5.9260	5.9495	-1.433%	1,433	+27.070%
2023-10-25	6.0720	6.0720	6.0720	6.0360	-0.231%	20,535	+25.249%
2023-10-20	6.0630	6.0630	6.0490	6.0500	-19.804%	14,550	+24.959%
2023-10-18	7.5590	7.5590	7.5590	7.5440	+0.213%	32,840	+0.212%
2023-10-13	7.5840	7.5840	7.5840	7.5280	+20.951%	95,359	+0.425%
2023-10-12	6.2230	6.2230	6.2230	6.2240	+1.113%	3,249	+21.465%
2023-10-11	6.1640	6.1650	6.1640	6.1555	+0.687%	10,290	+22.817%
2023-10-09	6.1010	6.1010	6.1010	6.1135	-0.033%	2,621	+23.661%
2023-09-27	6.1320	6.1390	6.1320	6.1155	-21.777%	3,585	+23.620%
2023-09-05	7.8200	7.8200	7.8200	7.8180	+26.107%	27,965	-3.300%
2023-09-04	6.2090	6.2090	6.2090	6.1995	-20.529%	3,061	+21.945%
2023-08-30	7.8090	7.8090	7.8090	7.8010	+3.011%	126,967	-3.089%
2023-08-25	7.5850	7.5850	7.5850	7.5730	+25.453%	8,165	-0.172%
2023-08-24	6.0390	6.0390	6.0390	6.0365	-20.604%	387	+25.238%
2023-08-22	7.6300	7.6300	7.6300	7.6030	+27.471%	18,645	-0.566%
2023-08-17	5.9960	5.9960	5.9960	5.9645	-2.660%	198	+26.750%
2023-07-19	6.1370	6.1370	6.1370	6.1275	-21.462%	2,614	+23.378%
2023-07-17	7.7800	7.7820	7.7800	7.8020	+2.644%	43,467	-3.102%
2023-07-07	7.5760	7.5760	7.5760	7.6010	-0.679%	2,759	-0.539%
2023-06-30	7.6590	7.6590	7.6590	7.6530	+1.965%	11,000	-1.215%
2023-06-27	7.4660	7.4660	7.4660	7.5055	+0.314%	2,071	+0.726%
2023-06-26	7.4970	7.4970	7.4970	7.4820	+26.857%	76,379	+1.043%
2023-06-22	5.9080	5.9190	5.9080	5.8980	-0.380%	19,998	+28.179%
2023-06-19	5.9280	5.9280	5.9280	5.9205	-21.924%	13,862,383	+27.692%
2023-06-15	7.5080	7.5750	7.5080	7.5830	+4.752%	59,743	-0.303%
2023-05-30	7.2560	7.2560	7.2560	7.2390	+0.626%	4,573,160	+4.434%
2023-05-19	7.2200	7.2200	7.2200	7.1940	+0.111%	16,784	+5.088%
2023-05-18	7.1860	7.1860	7.1860	7.1860	+0.941%	8,835,727	+5.205%
2023-05-17	7.1190	7.1190	7.1190	7.1190	+0.850%	32	+6.195%
2023-05-12	7.1080	7.1080	7.1080	7.0590	+0.007%	114	+7.097%
2023-05-09	7.0650	7.0650	7.0650	7.0585	+25.240%	30,000	+7.105%
2023-04-28	5.6490	5.6490	5.6490	5.6360	-20.345%	7,224	+34.138%
2023-04-19	7.0560	7.0590	7.0560	7.0755	+0.312%	2,508	+6.848%
2023-04-17	7.0720	7.0720	7.0720	7.0535	+26.113%	7,000	+7.181%
2023-04-06	5.6040	5.6040	5.6040	5.5930	-19.048%	9,305	+35.169%
2023-03-30	6.9280	6.9280	6.9280	6.9090	+1.083%	36,434	+9.422%
2023-03-29	6.8500	6.8500	6.8500	6.8350	+0.908%	2,550	+10.607%
2023-03-28	6.7820	6.7820	6.7820	6.7735	-0.118%	22,592	+11.611%
2023-03-27	6.8200	6.8200	6.8200	6.7815	+2.688%	384	+11.480%
2023-03-13	6.5620	6.5620	6.5620	6.6040	+15.153%	2,991	+14.476%
2023-03-08	5.7360	5.7360	5.7350	5.7350	-17.238%	1,198	+31.822%
2023-02-20	6.9300	6.9300	6.9300	6.9295	+25.251%	50	+9.099%
2023-01-23	5.4330	5.4330	5.4320	5.5325	-14.152%	32,350	+36.647%
2023-01-03	6.5240	6.5240	6.5240	6.4445	-5.995%	15,500	+17.309%
2022-12-13	6.9360	6.9360	6.9360	6.8555	+25.547%	8,381	+10.276%
2022-12-09	5.4730	5.4730	5.4730	5.4605	-0.401%	7,581	+38.449%
2022-12-08	5.4690	5.4830	5.4690	5.4825	-17.594%	16,679	+37.893%
2022-12-07	6.6680	6.6680	6.6680	6.6530	+18.867%	10,187	+13.633%
2022-12-05	5.5880	5.5880	5.5880	5.5970	-0.604%	12,035	+35.072%
2022-12-01	5.6180	5.6180	5.6180	5.6310	-17.404%	3,725	+34.257%
2022-11-23	6.7950	6.7950	6.7950	6.8175	+20.408%	217	+10.891%
2022-11-21	5.6650	5.6650	5.6650	5.6620	-14.774%	4,434	+33.522%
2022-11-17	6.6370	6.6370	6.6370	6.6435	+15.942%	500	+13.795%
2022-11-15	5.6870	5.6870	5.6860	5.7300	-12.785%	384	+31.937%
2022-10-31	6.5610	6.5610	6.5610	6.5700	+17.426%	3,238	+15.068%
2022-10-27	5.6150	5.6150	5.6150	5.5950	-14.167%	4,842	+35.121%
2022-10-25	6.5000	6.5000	6.5000	6.5185	+3.476%	2,908	+15.978%
2022-10-18	6.3130	6.3270	6.3100	6.2995	+12.823%	39,495	+20.010%
2022-10-10	5.5500	5.5500	5.5500	5.5835	-1.386%	94	+35.399%
2022-10-05	5.6630	5.6630	5.6630	5.6620	+2.638%	1,880	+33.522%
2022-10-03	5.5090	5.5140	5.5090	5.5165	-1.772%	2,346	+37.043%
2022-09-30	5.5800	5.5800	5.5800	5.6160	-9.295%	2,310	+34.615%
2022-09-29	6.1920	6.1950	6.1590	6.1915	-1.448%	51,205	+22.103%
2022-09-23	6.2760	6.2760	6.2760	6.2825	-6.210%	1,597	+20.334%
2022-09-15	6.7630	6.7630	6.7630	6.6985	-1.180%	11	+12.861%
2022-08-31	6.8190	6.8190	6.8190	6.7785	-0.191%	15,000	+11.529%
2022-08-30	6.9320	6.9320	6.8660	6.7915	-7.435%	7,794	+11.316%
2022-08-16	7.3460	7.3460	7.3460	7.3370	+3.251%	26	+3.039%
2022-08-08	7.1370	7.1370	7.1370	7.1060	+0.751%	8,936	+6.389%
2022-08-03	7.0230	7.0230	7.0230	7.0530	+2.003%	20	+7.188%
2022-07-28	6.8550	6.8550	6.8310	6.9145	+1.781%	38,840	+9.335%
2022-07-22	6.8340	6.8340	6.8340	6.7935	+22.648%	7,761	+11.283%
2022-07-19	5.4550	5.4740	5.4550	5.5390	-14.157%	3,539	+36.487%
2022-06-30	6.4010	6.4590	6.3930	6.4525	+19.701%	121,786	+17.164%
2022-06-24	5.3030	5.3030	5.3030	5.3905	-14.013%	4,823	+40.247%
2022-06-17	6.2550	6.2550	6.2550	6.2690	+18.339%	7,457	+20.593%
2022-06-14	5.3060	5.3060	5.3060	5.2975	-25.192%	688	+42.709%
2022-06-08	7.0800	7.0800	7.0790	7.0815	+2.824%	34	+6.757%
2022-05-26	6.7470	6.7470	6.7470	6.8870	+4.626%	390	+9.772%
2022-05-20	6.6080	6.6080	6.6080	6.5825	-3.694%	3,487	+14.850%
2022-05-13	6.7590	6.7590	6.7590	6.8350	+0.103%	18,000	+10.607%
2022-05-11	6.8200	6.8200	6.8200	6.8280	+24.542%	69	+10.721%
2022-05-10	5.5620	5.5620	5.5440	5.4825	-23.653%	28,848	+37.893%
2022-04-27	7.1500	7.1500	7.1500	7.1810	+26.873%	704	+5.278%
2022-04-25	5.6820	5.6820	5.6820	5.6600	-25.727%	11,285	+33.569%
2022-04-12	7.5190	7.5190	7.5190	7.6205	-1.052%	56	-0.794%
2022-04-08	7.7270	7.7270	7.7270	7.7015	+32.476%	4,883	-1.837%
2022-03-21	5.8060	5.8070	5.7730	5.8135	+5.729%	4,381	+30.042%
2022-03-10	5.5330	5.5370	5.5330	5.4985	-1.222%	15,721	+37.492%
2022-03-07	5.5340	5.5360	5.5340	5.5665	-0.349%	2,002	+35.812%
2022-03-01	5.6000	5.6000	5.5910	5.5860	-25.905%	2,002	+35.338%
2022-02-28	7.4640	7.4650	7.4640	7.5390	+4.963%	13,290	+0.279%
2022-02-24	7.1350	7.1350	7.1350	7.1825	+31.741%	90	+5.256%
2022-02-22	5.4840	5.4840	5.4840	5.4520	-28.273%	15,877	+38.665%
2022-02-17	7.6660	7.6660	7.6410	7.6010	+34.104%	2,573	-0.539%
2022-02-11	5.6880	5.6880	5.6880	5.6680	-26.879%	2,984	+33.380%
2022-02-03	7.7700	7.7710	7.7700	7.7515	+5.348%	3,452	-2.470%
2022-01-24	7.5020	7.5020	7.5020	7.3580	+28.188%	18	+2.745%
2022-01-19	5.7860	5.7860	5.7860	5.7400	-28.523%	2	+31.707%
2022-01-11	8.0000	8.0000	8.0000	8.0305	+33.886%	93,502,596	-5.859%
2021-12-14	6.0250	6.0250	6.0250	5.9980	-1.080%	92	+26.042%
2021-12-13	6.1290	6.1290	6.1290	6.0635	+2.114%	720	+24.680%
2021-11-26	5.9730	5.9770	5.9730	5.9380	-1.428%	528	+27.316%
2021-11-19	6.0120	6.0270	6.0120	6.0240	+0.283%	1,989	+25.498%
2021-11-12	5.9910	5.9910	5.9910	6.0070	+0.317%	2,878	+25.853%
2021-11-11	5.9770	5.9770	5.9770	5.9880	-0.200%	58	+26.253%
2021-11-05	6.0050	6.0110	6.0030	6.0000	+1.044%	1,996	+26.000%
2021-11-04	5.9530	5.9530	5.9530	5.9380	+3.693%	74	+27.316%
2021-10-26	5.7280	5.7280	5.7280	5.7265	+0.783%	170	+32.018%
2021-10-25	5.6640	5.6640	5.6640	5.6820	+0.807%	6,224	+33.052%
2021-10-20	5.6510	5.6510	5.6510	5.6365	+2.482%	6	+34.126%
2021-10-12	5.4840	5.4840	5.4840	5.5000	-0.794%	276	+37.455%
2021-10-11	5.5560	5.5560	5.5560	5.5440	+1.214%	7,034	+36.364%
2021-10-05	5.4450	5.4450	5.4360	5.4775	+1.285%	4,729	+38.019%
2021-10-04	5.4230	5.4230	5.4230	5.4080	-27.840%	3,673	+39.793%
2021-09-29	7.5220	7.5220	7.5220	7.4945	+34.696%	172	+0.874%
2021-09-24	5.5580	5.5580	5.5580	5.5640	+1.459%	16,491	+35.873%
2021-09-21	5.4930	5.4930	5.4930	5.4840	-29.257%	5,000	+37.856%
2021-09-07	7.7790	7.7790	7.7790	7.7520	+38.850%	65	-2.477%
2021-08-20	5.5930	5.5930	5.5930	5.5830	-25.176%	6,703	+35.411%
2021-07-07	7.4790	7.4790	7.4790	7.4615	+0.417%	1	+1.320%
2021-07-02	7.4020	7.4240	7.4020	7.4305	+39.632%	4	+1.743%
2021-06-29	5.3300	5.3300	5.3300	5.3215	+4.898%	1,927	+42.065%
2021-05-25	5.0840	5.0840	5.0840	5.0730	+1.373%	2,584,159	+49.024%
2021-05-13	5.0130	5.0130	5.0130	5.0043	-2.640%	9,552	+51.070%
2021-05-06	5.1300	5.1300	5.1300	5.1400	-0.503%	192	+47.082%
2021-04-28	5.1780	5.1830	5.1780	5.1660	+0.058%	35,315	+46.341%
2021-04-27	5.1670	5.1680	5.1670	5.1630	+6.629%	40,624	+46.426%
2021-03-11	4.8345	4.8345	4.8345	4.8420	-27.368%	1,049	+56.134%
2021-03-02	6.7130	6.7130	6.7130	6.6665	-0.075%	1	+13.403%
2021-02-22	6.7240	6.7240	6.6700	6.6715	-1.258%	7	+13.318%
2021-02-19	6.7460	6.7460	6.7460	6.7565	+38.828%	100	+11.892%
2021-01-07	4.8065	4.8065	4.8065	4.8668	+17.131%	212	+55.338%
2020-06-24	4.1910	4.1910	4.1910	4.1550	0.000%	9,524	+81.949%

.dark-mode .qfmv0t{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfmv0t{ color: #333333; background-color: white; border: 2px solid #333333; }FUSSFIDELITY US EQ RESEARCH ENHANCED ETF ACCstock LSE

FUSS
FIDELITY US EQ RESEARCH ENHANCED ETF ACC
stock LSE