Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FUSE )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0250 0.0250 0.0250 0.0250 9,000 -0.00(-16.67%)
Oct 29, 2020 0.0250 0.0300 0.0250 0.0300 586,000 +0.00(+20.00%)
Oct 28, 2020 0.0300 0.0300 0.0250 0.0250 364,950 -0.00(-16.67%)
Oct 27, 2020 0.0250 0.0300 0.0250 0.0300 1,483,999 +0.00(+0.00%)
Oct 26, 2020 0.0300 0.0300 0.0300 0.0300 166,079 +0.00(+0.00%)
Oct 23, 2020 0.0300 0.0300 0.0300 0.0300 798,127 +0.00(+0.00%)
Oct 22, 2020 0.0300 0.0300 0.0300 0.0300 1,085,000 -0.01(-14.29%)
Oct 21, 2020 0.0350 0.0350 0.0350 0.0350 25,300 +0.00(+0.00%)
Oct 20, 2020 0.0300 0.0350 0.0300 0.0350 240,000 +0.01(+16.67%)
Oct 19, 2020 0.0350 0.0350 0.0300 0.0300 204,000 +0.00(+0.00%)
Oct 16, 2020 0.0300 0.0300 0.0300 0.0300 67,225 -0.01(-14.29%)
Oct 15, 2020 0.0350 0.0350 0.0300 0.0350 69,200 +0.00(+0.00%)
Oct 14, 2020 0.0350 0.0350 0.0300 0.0350 186,200 +0.01(+16.67%)
Oct 13, 2020 0.0300 0.0350 0.0300 0.0300 141,100 +0.00(+0.00%)
Oct 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 08, 2020 0.0300 0.0350 0.0300 0.0300 1,278,375 +0.00(+0.00%)
Oct 07, 2020 0.0300 0.0350 0.0300 0.0300 1,288,596 +0.00(+20.00%)
Oct 06, 2020 0.0300 0.0350 0.0250 0.0250 781,200 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0250 0.0250 823,900 -0.01(-28.57%)
Oct 02, 2020 0.0300 0.0350 0.0250 0.0350 825,385 +0.00(+0.00%)
Oct 01, 2020 0.0350 0.0350 0.0300 0.0350 1,332,957 +0.01(+16.67%)
Sep 30, 2020 0.0350 0.0350 0.0300 0.0300 782,529 -0.01(-14.29%)
Sep 29, 2020 0.0350 0.0400 0.0300 0.0350 3,475,975 +0.01(+16.67%)
Sep 28, 2020 0.0300 0.0350 0.0300 0.0300 1,754,230 -0.01(-14.29%)
Sep 25, 2020 0.0300 0.0350 0.0250 0.0350 782,530 +0.01(+16.67%)
Sep 24, 2020 0.0350 0.0350 0.0300 0.0300 1,888,850 -0.01(-14.29%)
Sep 23, 2020 0.0400 0.0400 0.0300 0.0350 1,267,309 +0.00(+0.00%)
Sep 22, 2020 0.0400 0.0400 0.0300 0.0350 2,783,324 -0.00(-12.50%)
Sep 21, 2020 0.0400 0.0400 0.0400 0.0400 420,000 +0.00(+0.00%)
Sep 18, 2020 0.0450 0.0450 0.0350 0.0400 916,800 -0.00(-11.11%)
Sep 17, 2020 0.0500 0.0500 0.0350 0.0450 2,543,940 -0.01(-10.00%)
Sep 16, 2020 0.0700 0.0700 0.0500 0.0500 3,886,003 -0.02(-28.57%)
Sep 15, 2020 0.0700 0.0700 0.0650 0.0700 491,580 +0.00(+0.00%)
Sep 14, 2020 0.0650 0.0700 0.0600 0.0700 262,334 +0.00(+0.00%)
Sep 11, 2020 0.0650 0.0700 0.0650 0.0700 35,900 +0.01(+7.69%)
Sep 10, 2020 0.0700 0.0700 0.0650 0.0650 148,000 -0.01(-7.14%)
Sep 09, 2020 0.0650 0.0700 0.0650 0.0700 68,000 +0.01(+7.69%)
Sep 08, 2020 0.0650 0.0650 0.0650 0.0650 147,226 +0.00(+0.00%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2020 0.0650 0.0700 0.0650 0.0700 12,000 +0.01(+7.69%)
Sep 02, 2020 0.0650 0.0650 0.0650 0.0650 20,999 +0.00(+0.00%)
Sep 01, 2020 0.0700 0.0700 0.0650 0.0650 93,999 +0.00(+0.00%)
Aug 31, 2020 0.0700 0.0700 0.0650 0.0650 134,643 +0.00(+0.00%)
Aug 28, 2020 0.0650 0.0650 0.0600 0.0650 101,499 +0.00(+0.00%)
Aug 27, 2020 0.0700 0.0700 0.0650 0.0650 203,375 +0.00(+0.00%)
Aug 26, 2020 0.0700 0.0700 0.0650 0.0650 136,527 -0.01(-7.14%)
Aug 25, 2020 0.0750 0.0750 0.0700 0.0700 282,183 +0.00(+0.00%)
Aug 24, 2020 0.0800 0.0800 0.0700 0.0700 179,440 -0.00(-6.67%)
Aug 21, 2020 0.0750 0.0750 0.0700 0.0750 103,500 +0.00(+0.00%)
Aug 20, 2020 0.0850 0.0850 0.0750 0.0750 970,815 -0.01(-11.76%)
Aug 19, 2020 0.0850 0.0900 0.0800 0.0850 1,220,908 +0.01(+6.25%)
Aug 18, 2020 0.0850 0.0850 0.0800 0.0800 443,001 -0.01(-5.88%)
Aug 17, 2020 0.0900 0.0900 0.0850 0.0850 82,500 +0.00(+0.00%)
Aug 14, 2020 0.0850 0.0900 0.0850 0.0850 281,322 +0.01(+6.25%)
Aug 13, 2020 0.0850 0.0850 0.0800 0.0800 135,300 -0.01(-5.88%)
Aug 12, 2020 0.0850 0.0850 0.0800 0.0850 141,000 -0.00(-5.56%)
Aug 11, 2020 0.0800 0.0900 0.0800 0.0900 243,932 +0.00(+5.88%)
Aug 10, 2020 0.0850 0.0900 0.0800 0.0850 101,499 +0.00(+0.00%)
Aug 07, 2020 0.0850 0.0850 0.0850 0.0850 90,629 -0.00(-5.56%)
Aug 06, 2020 0.0900 0.0900 0.0850 0.0900 182,282 +0.00(+0.00%)
Aug 05, 2020 0.0900 0.0900 0.0850 0.0900 119,500 +0.00(+0.00%)
Aug 04, 2020 0.0900 0.0950 0.0900 0.0900 171,030 +0.00(+0.00%)
Jul 31, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 30, 2020 0.0900 0.0950 0.0850 0.0950 298,680 +0.01(+5.56%)
Jul 29, 2020 0.1000 0.1000 0.0900 0.0900 266,061 -0.01(-10.00%)
Jul 28, 2020 0.1000 0.1200 0.0950 0.1000 5,291,190 +0.01(+5.26%)
Jul 27, 2020 0.0850 0.1000 0.0850 0.0950 317,593 +0.01(+11.76%)
Jul 24, 2020 0.0850 0.0850 0.0800 0.0850 127,901 +0.00(+0.00%)
Jul 23, 2020 0.0900 0.0900 0.0850 0.0850 99,853 -0.00(-5.56%)
Jul 22, 2020 0.0850 0.0900 0.0850 0.0900 233,450 +0.00(+5.88%)
Jul 21, 2020 0.0850 0.0900 0.0850 0.0850 61,300 +0.00(+0.00%)
Jul 20, 2020 0.0800 0.0900 0.0800 0.0850 245,978 +0.00(+0.00%)
Jul 17, 2020 0.0850 0.0850 0.0800 0.0850 100,653 +0.00(+0.00%)
Jul 16, 2020 0.0900 0.0900 0.0850 0.0850 269,342 -0.00(-5.56%)
Jul 15, 2020 0.1000 0.1000 0.0850 0.0900 182,099 -0.01(-5.26%)
Jul 14, 2020 0.0950 0.1000 0.0850 0.0950 210,606 +0.01(+5.56%)
Jul 13, 2020 0.0950 0.0950 0.0900 0.0900 694,009 +0.00(+0.00%)
Jul 10, 2020 0.0900 0.0900 0.0850 0.0900 575,549 +0.00(+0.00%)
Jul 09, 2020 0.1000 0.1000 0.0850 0.0900 832,545 -0.01(-10.00%)
Jul 08, 2020 0.0800 0.1000 0.0750 0.1000 969,287 +0.03(+33.33%)
Jul 07, 2020 0.0750 0.0800 0.0700 0.0750 373,795 +0.00(+0.00%)
Jul 06, 2020 0.0750 0.0800 0.0700 0.0750 574,541 +0.00(+0.00%)
Jul 03, 2020 0.0750 0.0800 0.0700 0.0750 87,000 +0.00(+0.00%)
Jul 02, 2020 0.0750 0.0850 0.0700 0.0750 839,188 -0.01(-6.25%)
Jun 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jun 29, 2020 0.0950 0.1050 0.0900 0.0900 392,948 -0.01(-10.00%)
Jun 26, 2020 0.1150 0.1200 0.0950 0.1000 1,246,691 -0.02(-16.67%)
Jun 25, 2020 0.1300 0.1400 0.1050 0.1200 4,229,225 -0.01(-4.00%)
Jun 24, 2020 0.0850 0.1400 0.0800 0.1250 4,940,028 +0.04(+47.06%)
Jun 23, 2020 0.0800 0.0900 0.0800 0.0850 243,260 +0.01(+6.25%)
Jun 22, 2020 0.0800 0.0800 0.0800 0.0800 150,082 +0.00(+0.00%)
Jun 19, 2020 0.0700 0.0800 0.0700 0.0800 174,900 +0.01(+14.29%)
Jun 18, 2020 0.0750 0.0750 0.0700 0.0700 17,250 -0.00(-6.67%)
Jun 17, 2020 0.0700 0.0750 0.0700 0.0750 36,750 +0.00(+7.14%)
Jun 16, 2020 0.0650 0.0750 0.0650 0.0700 156,000 -0.05(-41.67%)
Jun 15, 2020 0.1250 0.1250 0.1100 0.1200 60,400 +0.00(+0.00%)
Jun 12, 2020 0.1300 0.1300 0.1200 0.1200 62,229 +0.00(+4.35%)
Jun 11, 2020 0.1250 0.1250 0.1150 0.1150 44,584 -0.01(-8.00%)
Jun 10, 2020 0.1150 0.1250 0.1150 0.1250 31,025 +0.01(+8.70%)
Jun 09, 2020 0.1200 0.1200 0.1150 0.1150 7,569 -0.00(-4.17%)
Jun 08, 2020 0.1150 0.1200 0.1150 0.1200 26,750 +0.00(+0.00%)
Jun 05, 2020 0.1200 0.1200 0.1100 0.1200 92,600 +0.00(+0.00%)
Jun 04, 2020 0.1200 0.1200 0.1200 0.1200 3,500 +0.00(+4.35%)
Jun 03, 2020 0.1200 0.1200 0.1100 0.1150 39,995 -0.00(-4.17%)
Jun 02, 2020 0.1200 0.1200 0.1100 0.1200 13,500 +0.01(+9.09%)
Jun 01, 2020 0.1200 0.1200 0.1100 0.1100 22,399 -0.01(-8.33%)
May 29, 2020 0.1200 0.1200 0.1200 0.1200 5,058 +0.00(+4.35%)
May 28, 2020 0.1200 0.1200 0.1100 0.1150 20,075 -0.00(-4.17%)
May 27, 2020 0.1200 0.1200 0.1200 0.1200 14,025 +0.00(+4.35%)
May 26, 2020 0.1000 0.1150 0.1000 0.1150 62,450 +0.02(+21.05%)
May 25, 2020 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
May 21, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
May 20, 2020 0.1100 0.1100 0.1000 0.1000 95,000 +0.00(+0.00%)
May 19, 2020 0.1000 0.1050 0.1000 0.1000 603,250 +0.00(+0.00%)
May 15, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 14, 2020 0.1000 0.1000 0.1000 0.1000 82,000 +0.01(+5.26%)
May 13, 2020 0.0900 0.0950 0.0900 0.0950 11,000 -0.01(-5.00%)
May 12, 2020 0.0900 0.1000 0.0900 0.1000 3,250 +0.01(+11.11%)
May 11, 2020 0.1000 0.1000 0.0900 0.0900 92,485 +0.00(+0.00%)
May 08, 2020 0.0900 0.0950 0.0900 0.0900 121,850 +0.00(+0.00%)
May 07, 2020 0.0950 0.0950 0.0900 0.0900 30,500 -0.01(-10.00%)
May 06, 2020 0.0950 0.1000 0.0950 0.1000 86,350 +0.01(+11.11%)
May 05, 2020 0.0900 0.0900 0.0900 0.0900 8,650 +0.00(+5.88%)
May 04, 2020 0.0850 0.0850 0.0850 0.0850 35,320 +0.00(+0.00%)
May 01, 2020 0.0850 0.0850 0.0850 0.0850 11,675 -0.00(-5.56%)
Apr 30, 2020 0.0900 0.0900 0.0900 0.0900 10,950 +0.00(+0.00%)
Apr 29, 2020 0.0900 0.0900 0.0900 0.0900 2,220 +0.00(+0.00%)
Apr 28, 2020 0.0900 0.0900 0.0900 0.0900 16,025 +0.00(+0.00%)
Apr 27, 2020 0.0950 0.0950 0.0900 0.0900 2,000 +0.00(+5.88%)
Apr 24, 2020 0.0900 0.0900 0.0850 0.0850 8,000 -0.00(-5.56%)
Apr 23, 2020 0.0900 0.1000 0.0900 0.0900 63,225 -0.01(-5.26%)
Apr 22, 2020 0.0900 0.0950 0.0900 0.0950 110,800 +0.01(+5.56%)
Apr 21, 2020 0.0850 0.0900 0.0850 0.0900 25,309 +0.00(+0.00%)
Apr 20, 2020 0.0900 0.0900 0.0900 0.0900 46,682 +0.00(+5.88%)
Apr 17, 2020 0.0900 0.0900 0.0850 0.0850 5,000 -0.00(-5.56%)
Apr 16, 2020 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Apr 14, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 13, 2020 0.0900 0.0900 0.0900 0.0900 5,035 +0.00(+0.00%)
Apr 09, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 08, 2020 0.0800 0.0900 0.0700 0.0900 30,250 +0.00(+5.88%)
Apr 07, 2020 0.0800 0.0900 0.0750 0.0850 40,450 +0.00(+0.00%)
Apr 06, 2020 0.0850 0.0850 0.0850 0.0850 2,293 +0.00(+0.00%)
Apr 03, 2020 0.0850 0.0850 0.0850 0.0850 17,000 +0.01(+6.25%)
Apr 02, 2020 0.0800 0.0800 0.0800 0.0800 17,300 -0.01(-5.88%)
Apr 01, 2020 0.0850 0.0850 0.0850 0.0850 7,005 +0.01(+6.25%)
Mar 31, 2020 0.0950 0.0950 0.0650 0.0800 33,851 +0.01(+23.08%)
Mar 30, 2020 0.0950 0.0950 0.0650 0.0650 9,300 -0.01(-18.75%)
Mar 27, 2020 0.0800 0.0800 0.0800 0.0800 5,414 +0.01(+6.67%)
Mar 26, 2020 0.0650 0.0750 0.0650 0.0750 4,762 +0.00(+0.00%)
Mar 25, 2020 0.0950 0.0950 0.0650 0.0750 11,183 +0.01(+15.38%)
Mar 20, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 19, 2020 0.0650 0.0650 0.0650 326 +0.00(+0.00%)
Mar 18, 2020 0.0700 0.0700 0.0650 0.0650 65,500 +0.00(+0.00%)
Mar 17, 2020 0.0650 0.0650 0.0650 40 +0.00(+0.00%)
Mar 16, 2020 0.0800 0.0800 0.0650 0.0650 105,950 -0.01(-18.75%)
Mar 13, 2020 0.0800 0.0800 0.0750 0.0800 9,100 +0.01(+6.67%)
Mar 12, 2020 0.1000 0.1000 0.0750 0.0750 32,475 -0.04(-37.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.