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 (%)
Dec 28, 2023 0.0350 600 +0.00(+0.00%)
Dec 27, 2023 0.0400 0.0400 0.0350 0.0350 79,916 +0.00(+0.00%)
Dec 21, 2023 0.0350 0 -0.00(-12.50%)
Dec 20, 2023 0.0350 0.0400 0.0350 0.0400 99,000 +0.00(+0.00%)
Dec 19, 2023 0.0300 0.0400 0.0300 0.0400 474,325 +0.01(+33.33%)
Dec 18, 2023 0.0300 0.0300 0.0300 0.0300 39,325 +0.00(+0.00%)
Dec 15, 2023 0.0300 0.0350 0.0300 0.0300 200,020 +0.00(+0.00%)
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 19,000 -0.01(-14.29%)
Dec 13, 2023 0.0300 0.0350 0.0300 0.0350 10,250 +0.01(+16.67%)
Dec 12, 2023 0.0350 0.0350 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 11, 2023 0.0300 0.0350 0.0300 0.0300 71,524 -0.01(-14.29%)
Dec 08, 2023 0.0300 0.0350 0.0300 0.0350 33,000 +0.00(+0.00%)
Dec 07, 2023 0.0350 0.0350 0.0350 0.0350 7,500 +0.01(+16.67%)
Dec 06, 2023 0.0350 0.0350 0.0300 0.0300 26,000 +0.00(+0.00%)
Dec 05, 2023 0.0350 0.0350 0.0300 0.0300 11,000 -0.01(-14.29%)
Dec 04, 2023 0.0350 0.0350 0.0300 0.0350 99,000 +0.00(+0.00%)
Dec 01, 2023 0.0400 0.0400 0.0350 0.0350 406,822 +0.00(+0.00%)
Nov 30, 2023 0.0350 0.0350 0.0350 0.0350 65,653 -0.00(-12.50%)
Nov 29, 2023 0.0350 0.0400 0.0350 0.0400 55,500 +0.00(+0.00%)
Nov 28, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Nov 27, 2023 0.0350 0.0350 0.0350 0.0350 6,633 +0.00(+0.00%)
Nov 23, 2023 0.0350 500 -0.00(-12.50%)
Nov 22, 2023 0.0350 0.0400 0.0350 0.0400 169,000 +0.00(+14.29%)
Nov 21, 2023 0.0350 0.0350 0.0350 0.0350 6,120 -0.00(-12.50%)
Nov 20, 2023 0.0350 0.0400 0.0350 0.0400 7,900 +0.00(+14.29%)
Nov 17, 2023 0.0400 0.0400 0.0350 0.0350 30,490 +0.00(+0.00%)
Nov 16, 2023 0.0400 0.0400 0.0350 0.0350 18,000 -0.00(-12.50%)
Nov 15, 2023 0.0350 0.0400 0.0350 0.0400 11,000 +0.00(+0.00%)
Nov 14, 2023 0.0350 0.0400 0.0350 0.0400 20,045 +0.00(+14.29%)
Nov 13, 2023 0.0400 0.0400 0.0350 0.0350 14,043 -0.00(-12.50%)
Nov 10, 2023 0.0350 0.0400 0.0350 0.0400 41,000 +0.00(+14.29%)
Nov 09, 2023 0.0350 0.0350 0.0350 0.0350 180,650 +0.00(+0.00%)
Nov 08, 2023 0.0350 0.0400 0.0350 0.0350 57,000 -0.00(-12.50%)
Nov 06, 2023 0.0400 0 +0.00(+0.00%)
Nov 03, 2023 0.0400 0.0400 0.0400 0.0400 79,800 +0.00(+0.00%)
Nov 02, 2023 0.0400 0.0400 0.0400 0.0400 99,863 +0.00(+0.00%)
Nov 01, 2023 0.0400 0.0400 0.0400 0.0400 9,289 +0.00(+0.00%)
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Oct 27, 2023 0.0400 250 +0.00(+0.00%)
Oct 25, 2023 0.0400 0 +0.00(+0.00%)
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 11,008 +0.00(+0.00%)
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 25,024 -0.00(-11.11%)
Oct 20, 2023 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Oct 19, 2023 0.0450 0.0450 0.0450 0.0450 168,000 +0.00(+0.00%)
Oct 17, 2023 0.0450 0 +0.00(+0.00%)
Oct 16, 2023 0.0400 0.0450 0.0400 0.0450 6,616 +0.00(+12.50%)
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Oct 11, 2023 0.0400 0 +0.00(+0.00%)
Oct 06, 2023 0.0400 0 +0.00(+0.00%)
Oct 05, 2023 0.0400 0.0400 0.0400 0.0400 22,000 +0.00(+0.00%)
Oct 04, 2023 0.0450 0.0450 0.0400 0.0400 10,000 -0.01(-20.00%)
Oct 03, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Oct 02, 2023 0.0400 0.0450 0.0400 0.0450 3,000 +0.00(+12.50%)
Sep 29, 2023 0.0550 0.0550 0.0400 0.0400 73,080 -0.00(-11.11%)
Sep 28, 2023 0.0450 0.0450 0.0450 0.0450 145,001 -0.01(-10.00%)
Sep 27, 2023 0.0500 0.0500 0.0500 0.0500 2,185 +0.00(+0.00%)
Sep 26, 2023 0.0500 0.0550 0.0500 0.0500 322,060 +0.00(+0.00%)
Sep 25, 2023 0.0500 0.0500 0.0500 0.0500 27,500 +0.00(+0.00%)
Sep 22, 2023 0.0550 0.0550 0.0500 0.0500 66,000 -0.00(-9.09%)
Sep 21, 2023 0.0550 0.0550 0.0550 0.0550 80,000 +0.00(+10.00%)
Sep 19, 2023 0.0500 825 -0.00(-9.09%)
Sep 18, 2023 0.0500 0.0550 0.0500 0.0550 28,600 +0.00(+10.00%)
Sep 15, 2023 0.0450 0.0500 0.0450 0.0500 51,328 +0.00(+0.00%)
Sep 14, 2023 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+11.11%)
Sep 13, 2023 0.0500 0.0500 0.0450 0.0450 46,032 -0.01(-18.18%)
Sep 12, 2023 0.0450 0.0550 0.0450 0.0550 353,788 +0.01(+22.22%)
Sep 11, 2023 0.0400 0.0450 0.0400 0.0450 516,000 +0.00(+12.50%)
Sep 08, 2023 0.0400 0.0400 0.0400 0.0400 81,530 +0.00(+0.00%)
Sep 06, 2023 0.0400 0 +0.00(+0.00%)
Sep 05, 2023 0.0350 0.0400 0.0350 0.0400 19,018 +0.00(+0.00%)
Aug 31, 2023 0.0400 0 +0.00(+0.00%)
Aug 30, 2023 0.0400 0.0400 0.0350 0.0400 17,082 +0.00(+0.00%)
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 49,976 +0.00(+0.00%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 98,250 +0.00(+0.00%)
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Aug 22, 2023 0.0400 0.0400 0.0350 0.0400 821,553 -0.00(-11.11%)
Aug 21, 2023 0.0400 0.0450 0.0400 0.0450 38,484 +0.00(+12.50%)
Aug 18, 2023 0.0450 0.0450 0.0400 0.0400 11,000 +0.00(+0.00%)
Aug 17, 2023 0.0450 0.0450 0.0400 0.0400 60,100 +0.00(+0.00%)
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 9,691 -0.00(-11.11%)
Aug 15, 2023 0.0400 0.0450 0.0400 0.0450 7,000 +0.00(+12.50%)
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 23,268 -0.01(-20.00%)
Aug 11, 2023 0.0500 0.0500 0.0500 0.0500 10,002 +0.01(+11.11%)
Aug 10, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Aug 09, 2023 0.0450 0.0450 0.0400 0.0450 13,010 +0.00(+0.00%)
Aug 08, 2023 0.0450 0.0450 0.0400 0.0450 70,006 +0.00(+0.00%)
Aug 04, 2023 0.0450 0 +0.00(+12.50%)
Aug 03, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 02, 2023 0.0400 0.0400 0.0400 0.0400 5,691 -0.00(-11.11%)
Aug 01, 2023 0.0400 0.0450 0.0400 0.0450 34,000 +0.00(+12.50%)
Jul 31, 2023 0.0450 0.0450 0.0400 0.0400 40,016 -0.00(-11.11%)
Jul 28, 2023 0.0500 0.0500 0.0400 0.0450 25,109 -0.01(-10.00%)
Jul 27, 2023 0.0500 0.0500 0.0450 0.0500 65,000 +0.01(+11.11%)
Jul 26, 2023 0.0400 0.0450 0.0400 0.0450 9,358 +0.00(+12.50%)
Jul 25, 2023 0.0450 0.0450 0.0400 0.0400 13,200 -0.00(-11.11%)
Jul 24, 2023 0.0400 0.0450 0.0400 0.0450 7,560 -0.01(-10.00%)
Jul 21, 2023 0.0400 0.0500 0.0400 0.0500 8,509 +0.00(+0.00%)
Jul 20, 2023 0.0450 0.0500 0.0450 0.0500 106,000 +0.01(+11.11%)
Jul 19, 2023 0.0450 0.0450 0.0450 0.0450 81,327 +0.00(+0.00%)
Jul 18, 2023 0.0400 0.0450 0.0400 0.0450 64,488 -0.01(-10.00%)
Jul 14, 2023 0.0500 0 +0.01(+11.11%)
Jul 13, 2023 0.0450 0.0450 0.0450 0.0450 13,000 +0.00(+0.00%)
Jul 12, 2023 0.0450 0.0450 0.0450 0.0450 2,244 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0450 0.0450 55,000 +0.00(+0.00%)
Jul 10, 2023 0.0450 0.0450 0.0400 0.0450 22,666 +0.00(+0.00%)
Jul 07, 2023 0.0400 0.0450 0.0400 0.0450 135,000 +0.00(+12.50%)
Jul 06, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Jul 05, 2023 0.0400 0.0400 0.0400 0.0400 2,158 +0.00(+0.00%)
Jul 04, 2023 0.0400 0.0400 0.0400 0.0400 27,976 +0.00(+0.00%)
Jun 29, 2023 0.0400 0 -0.00(-11.11%)
Jun 28, 2023 0.0400 0.0450 0.0400 0.0450 50,060 +0.00(+0.00%)
Jun 26, 2023 0.0450 0 +0.00(+12.50%)
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 25,615 +0.00(+0.00%)
Jun 22, 2023 0.0350 0.0400 0.0350 0.0400 148,200 +0.00(+14.29%)
Jun 21, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jun 20, 2023 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jun 19, 2023 0.0400 0.0400 0.0400 0.0400 16,300 +0.00(+0.00%)
Jun 16, 2023 0.0400 0.0400 0.0350 0.0400 75,025 +0.00(+0.00%)
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 1,150 -0.01(-27.27%)
May 08, 2023 0.0500 0.0550 0.0500 0.0550 100,000 +0.01(+22.22%)
May 05, 2023 0.0450 0.0450 0.0400 0.0450 77,569 +0.00(+0.00%)
May 04, 2023 0.0500 0.0500 0.0450 0.0450 6,200 -0.01(-10.00%)
May 03, 2023 0.0500 0.0500 0.0450 0.0500 281,034 +0.00(+0.00%)
May 02, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
May 01, 2023 0.0450 0.0500 0.0450 0.0500 93,483 +0.00(+0.00%)
Apr 28, 2023 0.0450 0.0500 0.0450 0.0500 93,012 +0.00(+0.00%)
Apr 26, 2023 0.0500 0 +0.00(+0.00%)
Apr 25, 2023 0.0500 0.0500 0.0500 0.0500 95,458 -0.00(-9.09%)
Apr 24, 2023 0.0550 0.0550 0.0550 0.0550 4,177 +0.00(+10.00%)
Apr 21, 2023 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Apr 20, 2023 0.0550 0.0550 0.0550 0.0550 8,875 +0.00(+0.00%)
Apr 18, 2023 0.0550 0 +0.00(+0.00%)
Apr 17, 2023 0.0550 0.0550 0.0550 0.0550 23,204 +0.00(+0.00%)
Apr 14, 2023 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Apr 13, 2023 0.0550 0.0550 0.0500 0.0550 17,100 +0.00(+0.00%)
Apr 12, 2023 0.0550 0.0550 0.0550 0.0550 9,211 +0.00(+10.00%)
Apr 11, 2023 0.0550 0.0550 0.0500 0.0500 23,700 -0.00(-9.09%)
Apr 10, 2023 0.0500 0.0550 0.0500 0.0550 16,000 -0.00(-8.33%)
Apr 06, 2023 0.0600 0 +0.00(+0.00%)
Apr 05, 2023 0.0600 0.0600 0.0600 0.0600 12,333 +0.00(+0.00%)
Apr 04, 2023 0.0550 0.0600 0.0550 0.0600 97,597 +0.00(+0.00%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 68,835 +0.00(+0.00%)
Mar 31, 2023 0.0600 0.0600 0.0600 0.0600 51,362 +0.00(+0.00%)
Mar 30, 2023 0.0600 0.0600 0.0600 0.0600 161,899 +0.00(+0.00%)
Mar 29, 2023 0.0650 0.0650 0.0600 0.0600 17,374 -0.01(-7.69%)
Mar 28, 2023 0.0650 0.0650 0.0600 0.0650 109,190 +0.00(+0.00%)
Mar 27, 2023 0.0700 0.0700 0.0650 0.0650 75,821 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Mar 23, 2023 0.0600 0.0600 0.0600 0.0600 34,100 -0.01(-7.69%)
Mar 22, 2023 0.0600 0.0650 0.0600 0.0650 156,245 +0.01(+30.00%)
Mar 21, 2023 0.0550 0.0550 0.0500 0.0500 6,006 -0.00(-9.09%)
Mar 20, 2023 0.0500 0.0550 0.0500 0.0550 77,134 +0.00(+0.00%)
Mar 17, 2023 0.0550 0.0550 0.0500 0.0550 106,065 -0.00(-8.33%)
Mar 16, 2023 0.0600 0.0600 0.0550 0.0600 73,800 +0.00(+9.09%)
Mar 15, 2023 0.0600 0.0600 0.0500 0.0550 450,133 -0.00(-8.33%)
Mar 14, 2023 0.0600 0.0600 0.0600 0.0600 36,182 +0.00(+0.00%)
Mar 13, 2023 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-7.69%)
Mar 10, 2023 0.0650 0.0650 0.0650 0.0650 3,255 +0.01(+8.33%)
Mar 09, 2023 0.0650 0.0650 0.0600 0.0600 3,340 -0.01(-7.69%)
Mar 08, 2023 0.0600 0.0650 0.0600 0.0650 60,171 +0.00(+0.00%)
Mar 07, 2023 0.0650 0.0650 0.0600 0.0650 23,293 +0.00(+0.00%)
Mar 06, 2023 0.0650 0.0750 0.0600 0.0650 347,038 -0.01(-7.14%)
Mar 03, 2023 0.0700 0.0700 0.0700 0.0700 11,001 +0.00(+0.00%)
Mar 02, 2023 0.0700 0.0700 0.0700 0.0700 56,480 +0.00(+0.00%)
Mar 01, 2023 0.0700 0.0700 0.0700 0.0700 3,500 +0.01(+7.69%)
Feb 28, 2023 0.0750 0.0750 0.0650 0.0650 172,205 -0.01(-13.33%)
Feb 27, 2023 0.0700 0.0750 0.0700 0.0750 37,701 +0.00(+7.14%)
Feb 24, 2023 0.0650 0.0700 0.0650 0.0700 51,086 -0.00(-6.67%)
Feb 23, 2023 0.0700 0.0750 0.0650 0.0750 114,225 +0.00(+7.14%)
Feb 22, 2023 0.0700 0.0700 0.0700 0.0700 6,600 -0.00(-6.67%)
Feb 21, 2023 0.0750 0.0750 0.0750 0.0750 15,905 +0.00(+0.00%)
Feb 17, 2023 0.0750 0 +0.00(+7.14%)
Feb 16, 2023 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Feb 15, 2023 0.0700 0.0750 0.0700 0.0750 343,990 +0.00(+7.14%)
Feb 14, 2023 0.0700 0.0700 0.0700 0.0700 23,870 +0.00(+0.00%)
Feb 13, 2023 0.0700 0.0700 0.0650 0.0700 13,450 +0.00(+0.00%)
Feb 10, 2023 0.0650 0.0750 0.0650 0.0700 12,960 +0.01(+7.69%)
Feb 09, 2023 0.0700 0.0750 0.0650 0.0650 54,575 -0.01(-13.33%)
Feb 08, 2023 0.0700 0.0750 0.0700 0.0750 37,623 +0.00(+0.00%)
Feb 07, 2023 0.0700 0.0750 0.0650 0.0750 77,325 +0.00(+7.14%)
Feb 06, 2023 0.0700 0.0750 0.0650 0.0700 182,804 +0.00(+0.00%)
Feb 03, 2023 0.0750 0.0750 0.0700 0.0700 13,601 +0.00(+0.00%)
Feb 02, 2023 0.0750 0.0750 0.0700 0.0700 223,220 +0.01(+7.69%)
Feb 01, 2023 0.0700 0.0700 0.0650 0.0650 177,898 +0.00(+0.00%)
Jan 31, 2023 0.0650 0.0650 0.0650 0.0650 16,178 +0.00(+0.00%)
Jan 30, 2023 0.0650 0.0650 0.0650 0.0650 52,710 -0.01(-7.14%)
Jan 27, 2023 0.0650 0.0700 0.0600 0.0700 41,025 +0.01(+7.69%)
Jan 26, 2023 0.0650 0.0700 0.0650 0.0650 69,155 +0.00(+0.00%)
Jan 25, 2023 0.0700 0.0700 0.0650 0.0650 161,984 +0.00(+0.00%)
Jan 24, 2023 0.0650 0.0700 0.0600 0.0650 536,341 +0.01(+8.33%)
Jan 23, 2023 0.0650 0.0650 0.0600 0.0600 25,906 -0.01(-7.69%)
Jan 20, 2023 0.0600 0.0650 0.0600 0.0650 37,496 +0.00(+0.00%)
Jan 19, 2023 0.0650 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Jan 18, 2023 0.0650 0.0650 0.0650 0.0650 148,850 +0.00(+0.00%)
Jan 17, 2023 0.0650 0.0650 0.0650 0.0650 25,115 +0.00(+0.00%)
Jan 16, 2023 0.0600 0.0650 0.0600 0.0650 23,106 +0.00(+0.00%)
Jan 13, 2023 0.0650 0.0650 0.0600 0.0650 77,534 +0.01(+8.33%)
Jan 12, 2023 0.0600 0.0600 0.0600 0.0600 3,025 +0.00(+0.00%)
Jan 11, 2023 0.0600 0.0650 0.0600 0.0600 55,270 +0.00(+0.00%)
Jan 10, 2023 0.0600 0.0650 0.0600 0.0600 102,215 -0.01(-7.69%)
Jan 09, 2023 0.0650 0.0650 0.0650 0.0650 38,020 +0.00(+0.00%)
Jan 06, 2023 0.0600 0.0650 0.0600 0.0650 21,185 +0.01(+8.33%)
Jan 05, 2023 0.0650 0.0650 0.0600 0.0600 8,793 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0600 0.0600 11,000 -0.01(-7.69%)
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.