Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 967.50 | 3.75 | 0.39% | 964.50 | 969.125 | 963.75 | 6,350 |
| Jul 15 2024 | 963.75 | 5.25 | 0.55% | 964.50 | 965.50 | 963.625 | 23,816 |
| Jul 12 2024 | 958.50 | 2.88 | 0.30% | 955.75 | 959.00 | 951.875 | 1 |
| Jul 11 2024 | 955.625 | -1.13 | -0.12% | 955.625 | 955.625 | 955.625 | 0 |
| Jul 10 2024 | 956.75 | -3.00 | -0.31% | 956.75 | 956.75 | 956.75 | 0 |
| Jul 09 2024 | 959.75 | 4.75 | 0.50% | 959.75 | 959.75 | 959.75 | 0 |
| Jul 08 2024 | 955.00 | 2.88 | 0.30% | 955.00 | 955.00 | 955.00 | 1 |
| Jul 05 2024 | 952.125 | -2.13 | -0.22% | 952.125 | 952.125 | 952.125 | 1 |
| Jul 04 2024 | 954.25 | 2.00 | 0.21% | 954.25 | 954.25 | 954.25 | 0 |
| Jul 03 2024 | 952.25 | -1.75 | -0.18% | 952.25 | 952.25 | 952.25 | 25 |
| Jul 02 2024 | 954.00 | 0.00 | 0.00% | 954.00 | 954.00 | 954.00 | 1 |
| Jul 01 2024 | 954.00 | -6.63 | -0.69% | 954.00 | 954.00 | 954.00 | 52 |
| Jun 28 2024 | 960.625 | 4.88 | 0.51% | 962.75 | 965.375 | 959.375 | 20,427 |
| Jun 27 2024 | 955.75 | 1.00 | 0.10% | 955.75 | 955.75 | 955.75 | 0 |
| Jun 26 2024 | 954.75 | 4.00 | 0.42% | 956.75 | 957.125 | 951.875 | 777 |
| Jun 25 2024 | 950.75 | -4.50 | -0.47% | 951.25 | 952.00 | 947.00 | 777 |
| Jun 24 2024 | 955.25 | 0.13 | 0.01% | 955.25 | 956.00 | 949.75 | 110 |
| Jun 21 2024 | 955.125 | -1.63 | -0.17% | 955.125 | 955.125 | 955.125 | 0 |
| Jun 20 2024 | 956.75 | 5.38 | 0.56% | 956.75 | 956.75 | 956.75 | 0 |
| Jun 19 2024 | 951.375 | -0.63 | -0.07% | 951.375 | 951.375 | 951.375 | 0 |
| Jun 18 2024 | 952.00 | 7.63 | 0.81% | 952.00 | 952.00 | 952.00 | 210 |
| Jun 17 2024 | 944.375 | 5.13 | 0.55% | 944.375 | 944.375 | 944.375 | 419 |
| Jun 14 2024 | 939.25 | 5.38 | 0.58% | 937.75 | 952.125 | 928.625 | 217 |
| Jun 13 2024 | 933.875 | 4.25 | 0.46% | 934.50 | 947.625 | 930.75 | 109 |
| Jun 12 2024 | 929.625 | 6.75 | 0.73% | 930.00 | 932.375 | 926.25 | 140 |
| Jun 11 2024 | 922.875 | 1.38 | 0.15% | 921.25 | 924.375 | 917.50 | 18,362 |
| Jun 10 2024 | 921.50 | -0.25 | -0.03% | 921.50 | 921.50 | 921.50 | 1 |
| Jun 07 2024 | 921.75 | 3.38 | 0.37% | 921.75 | 921.75 | 921.75 | 56 |
| Jun 06 2024 | 918.375 | 4.38 | 0.48% | 918.375 | 918.375 | 918.375 | 0 |
| Jun 05 2024 | 914.00 | 10.75 | 1.19% | 914.00 | 914.00 | 914.00 | 422 |
| Jun 04 2024 | 903.25 | -2.00 | -0.22% | 903.00 | 908.875 | 902.00 | 14,226 |
| Jun 03 2024 | 905.25 | 3.50 | 0.39% | 905.50 | 905.875 | 904.25 | 1,140 |
| May 31 2024 | 901.75 | -7.00 | -0.77% | 901.75 | 901.75 | 901.75 | 532 |
| May 30 2024 | 908.75 | -3.50 | -0.38% | 908.75 | 908.75 | 908.75 | 0 |
| May 29 2024 | 912.25 | -3.75 | -0.41% | 912.25 | 913.625 | 909.00 | 16 |
| May 28 2024 | 916.00 | -2.75 | -0.30% | 916.00 | 916.00 | 916.00 | 10 |
| May 24 2024 | 918.75 | -2.25 | -0.24% | 918.50 | 920.375 | 914.375 | 1 |
| May 23 2024 | 921.00 | -1.63 | -0.18% | 921.00 | 921.00 | 921.00 | 1 |
| May 22 2024 | 922.625 | -0.38 | -0.04% | 922.25 | 924.25 | 919.50 | 1 |
| May 21 2024 | 923.00 | -3.50 | -0.38% | 924.25 | 925.00 | 920.875 | 4,557 |
| May 20 2024 | 926.50 | 5.00 | 0.54% | 923.25 | 926.875 | 921.875 | 2,622 |
| May 17 2024 | 921.50 | -8.00 | -0.86% | 921.50 | 921.50 | 921.50 | 0 |
| May 16 2024 | 929.50 | 4.00 | 0.43% | 929.50 | 929.50 | 929.50 | 0 |
| May 15 2024 | 925.50 | 7.25 | 0.79% | 925.50 | 925.50 | 925.50 | 11 |
| May 14 2024 | 918.25 | -2.38 | -0.26% | 918.25 | 918.25 | 918.25 | 0 |
| May 13 2024 | 920.625 | -1.88 | -0.20% | 920.625 | 920.625 | 920.625 | 1 |
| May 10 2024 | 922.50 | 2.88 | 0.31% | 922.50 | 922.50 | 922.50 | 0 |
| May 09 2024 | 919.625 | 1.88 | 0.20% | 919.625 | 919.625 | 919.625 | 0 |
| May 08 2024 | 917.75 | 3.38 | 0.37% | 917.75 | 918.625 | 913.25 | 39 |
| May 07 2024 | 914.375 | 17.13 | 1.91% | 914.375 | 914.375 | 914.375 | 10 |
| May 03 2024 | 897.25 | 7.50 | 0.84% | 892.25 | 899.875 | 888.375 | 1 |
| May 02 2024 | 889.75 | 1.38 | 0.15% | 892.50 | 894.00 | 886.125 | 323 |
| May 01 2024 | 888.375 | -5.75 | -0.64% | 888.375 | 888.375 | 888.375 | 55 |
| Apr 30 2024 | 894.125 | -4.38 | -0.49% | 900.25 | 900.375 | 894.125 | 559 |
| Apr 29 2024 | 898.50 | -6.00 | -0.66% | 900.25 | 901.00 | 898.50 | 772 |
| Apr 26 2024 | 904.50 | 15.88 | 1.79% | 898.50 | 907.25 | 896.25 | 1,001 |
| Apr 25 2024 | 888.625 | -12.88 | -1.43% | 888.625 | 888.625 | 888.625 | 0 |
| Apr 24 2024 | 901.50 | -2.88 | -0.32% | 901.50 | 901.50 | 901.50 | 0 |
| Apr 23 2024 | 904.375 | 5.63 | 0.63% | 902.50 | 906.375 | 897.875 | 2 |
| Apr 22 2024 | 898.75 | 2.75 | 0.31% | 898.25 | 906.00 | 897.25 | 1,106 |
| Apr 19 2024 | 896.00 | -6.88 | -0.76% | 893.25 | 898.25 | 891.875 | 1,225 |
| Apr 18 2024 | 902.875 | 0.88 | 0.10% | 902.875 | 902.875 | 902.875 | 0 |
