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

(TSV: FUSE )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 11:14 AM EDT, May 17, 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 (%)
Feb 26, 2021 0.1650 0.1650 0.1400 0.1500 846,685 -0.01(-6.25%)
Feb 25, 2021 0.1800 0.1800 0.1550 0.1600 735,682 -0.01(-3.03%)
Feb 24, 2021 0.1550 0.1650 0.1450 0.1650 872,787 +0.01(+6.45%)
Feb 23, 2021 0.1600 0.1600 0.1250 0.1550 2,808,798 -0.02(-8.82%)
Feb 22, 2021 0.1800 0.1800 0.1600 0.1700 1,353,296 -0.00(-2.86%)
Feb 19, 2021 0.1900 0.1900 0.1700 0.1750 1,334,978 -0.01(-5.41%)
Feb 18, 2021 0.2000 0.2000 0.1800 0.1850 877,275 -0.01(-5.13%)
Feb 17, 2021 0.2100 0.2100 0.1850 0.1950 1,451,348 -0.01(-2.50%)
Feb 16, 2021 0.2000 0.2000 0.1850 0.2000 1,575,850 +0.02(+8.11%)
Feb 12, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 11, 2021 0.1850 0.1950 0.1850 0.1850 1,067,807 +0.00(+0.00%)
Feb 10, 2021 0.1850 0.1950 0.1750 0.1850 2,286,744 -0.01(-5.13%)
Feb 09, 2021 0.2150 0.2200 0.1850 0.1950 5,392,500 -0.01(-7.14%)
Feb 08, 2021 0.1850 0.2100 0.1750 0.2100 5,707,028 +0.03(+16.67%)
Feb 05, 2021 0.1600 0.1800 0.1550 0.1800 3,932,062 +0.02(+16.13%)
Feb 04, 2021 0.1500 0.1550 0.1350 0.1550 1,705,062 +0.01(+6.90%)
Feb 03, 2021 0.1350 0.1550 0.1300 0.1450 2,345,410 +0.01(+7.41%)
Feb 02, 2021 0.1450 0.1450 0.1250 0.1350 2,188,658 -0.01(-6.90%)
Feb 01, 2021 0.1600 0.1700 0.1400 0.1450 3,233,478 -0.02(-9.38%)
Jan 29, 2021 0.1600 0.1700 0.1550 0.1600 1,977,707 +0.00(+0.00%)
Jan 28, 2021 0.1650 0.1700 0.1550 0.1600 2,195,894 -0.01(-5.88%)
Jan 27, 2021 0.1800 0.1900 0.1650 0.1700 5,377,254 -0.01(-5.56%)
Jan 26, 2021 0.1500 0.2000 0.1500 0.1800 11,194,384 +0.03(+20.00%)
Jan 25, 2021 0.1650 0.1700 0.1450 0.1500 6,014,178 -0.02(-9.09%)
Jan 22, 2021 0.1900 0.1950 0.1600 0.1650 10,029,914 -0.02(-13.16%)
Jan 21, 2021 0.2200 0.2400 0.1850 0.1900 24,953,188 -0.07(-25.49%)
Jan 20, 2021 0.1200 0.3250 0.1200 0.2550 55,680,080 +0.15(+142.86%)
Jan 19, 2021 0.0850 0.1150 0.0850 0.1050 7,848,329 +0.02(+23.53%)
Jan 18, 2021 0.0800 0.0850 0.0750 0.0850 2,909,764 +0.01(+13.33%)
Jan 15, 2021 0.0650 0.0800 0.0600 0.0750 3,286,839 +0.01(+25.00%)
Jan 14, 2021 0.0750 0.0850 0.0550 0.0600 3,877,166 -0.01(-20.00%)
Jan 13, 2021 0.0950 0.0950 0.0700 0.0750 3,306,374 -0.01(-16.67%)
Jan 12, 2021 0.0650 0.1000 0.0650 0.0900 8,526,075 +0.03(+50.00%)
Jan 11, 2021 0.0600 0.0650 0.0550 0.0600 2,868,393 +0.00(+9.09%)
Jan 08, 2021 0.0400 0.0600 0.0400 0.0550 6,918,896 +0.01(+37.50%)
Jan 07, 2021 0.0400 0.0400 0.0400 0.0400 78,524 +0.00(+14.29%)
Jan 06, 2021 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jan 05, 2021 0.0350 0.0400 0.0350 0.0350 454,560 +0.00(+0.00%)
Jan 04, 2021 0.0400 0.0400 0.0350 0.0350 271,000 -0.00(-12.50%)
Dec 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2020 0.0350 0.0400 0.0350 0.0400 206,000 +0.00(+0.00%)
Dec 29, 2020 0.0300 0.0400 0.0300 0.0400 939,138 +0.00(+14.29%)
Dec 24, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 23, 2020 0.0350 0.0400 0.0350 0.0400 599,762 +0.01(+33.33%)
Dec 22, 2020 0.0350 0.0350 0.0300 0.0300 811,200 -0.01(-14.29%)
Dec 21, 2020 0.0300 0.0350 0.0300 0.0350 603,900 +0.00(+0.00%)
Dec 18, 2020 0.0350 0.0350 0.0300 0.0350 171,600 +0.00(+0.00%)
Dec 17, 2020 0.0300 0.0350 0.0300 0.0350 163,800 +0.01(+16.67%)
Dec 16, 2020 0.0300 0.0350 0.0300 0.0300 715,000 +0.00(+0.00%)
Dec 15, 2020 0.0250 0.0300 0.0250 0.0300 108,297 +0.00(+20.00%)
Dec 14, 2020 0.0300 0.0300 0.0250 0.0250 43,000 +0.00(+0.00%)
Dec 11, 2020 0.0300 0.0300 0.0250 0.0250 642,191 -0.00(-16.67%)
Dec 10, 2020 0.0350 0.0350 0.0300 0.0300 463,112 +0.00(+0.00%)
Dec 09, 2020 0.0300 0.0300 0.0250 0.0300 1,123,743 +0.00(+0.00%)
Dec 08, 2020 0.0300 0.0300 0.0250 0.0300 1,751,000 +0.00(+0.00%)
Dec 07, 2020 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+20.00%)
Dec 04, 2020 0.0250 0.0300 0.0250 0.0250 99,820 -0.00(-16.67%)
Dec 03, 2020 0.0250 0.0300 0.0250 0.0300 30,074 +0.00(+20.00%)
Dec 02, 2020 0.0250 0.0250 0.0250 0.0250 41,050 +0.00(+0.00%)
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.