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: 3:25 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.1250 0.1300 0.1200 0.1250 208,519 +0.00(+0.00%)
Mar 30, 2021 0.1250 0.1250 0.1250 0.1250 276,843 -0.01(-3.85%)
Mar 29, 2021 0.1250 0.1300 0.1250 0.1300 86,148 +0.01(+4.00%)
Mar 26, 2021 0.1300 0.1350 0.1250 0.1250 152,952 +0.00(+0.00%)
Mar 25, 2021 0.1300 0.1300 0.1250 0.1250 306,835 -0.01(-7.41%)
Mar 24, 2021 0.1400 0.1400 0.1300 0.1350 340,630 +0.00(+0.00%)
Mar 23, 2021 0.1300 0.1500 0.1300 0.1350 686,262 +0.01(+3.85%)
Mar 22, 2021 0.1400 0.1400 0.1250 0.1300 406,043 +0.00(+0.00%)
Mar 19, 2021 0.1300 0.1350 0.1300 0.1300 444,858 +0.00(+0.00%)
Mar 18, 2021 0.1350 0.1500 0.1300 0.1300 1,208,367 +0.00(+0.00%)
Mar 17, 2021 0.1350 0.1350 0.1250 0.1300 411,782 +0.01(+4.00%)
Mar 16, 2021 0.1350 0.1350 0.1250 0.1250 239,039 -0.01(-7.41%)
Mar 15, 2021 0.1300 0.1350 0.1250 0.1350 590,845 +0.01(+8.00%)
Mar 12, 2021 0.1350 0.1350 0.1250 0.1250 313,106 -0.01(-3.85%)
Mar 11, 2021 0.1300 0.1300 0.1200 0.1300 248,901 +0.00(+0.00%)
Mar 10, 2021 0.1250 0.1400 0.1250 0.1300 452,781 +0.00(+0.00%)
Mar 09, 2021 0.1250 0.1300 0.1200 0.1300 430,815 +0.01(+8.33%)
Mar 08, 2021 0.1250 0.1300 0.1200 0.1200 302,754 +0.00(+0.00%)
Mar 05, 2021 0.1200 0.1200 0.1050 0.1200 1,717,133 -0.01(-4.00%)
Mar 04, 2021 0.1450 0.1450 0.1150 0.1250 2,148,524 -0.02(-10.71%)
Mar 03, 2021 0.1500 0.1500 0.1150 0.1400 1,529,223 -0.01(-9.68%)
Mar 02, 2021 0.1500 0.1550 0.1400 0.1550 672,641 +0.01(+3.33%)
Mar 01, 2021 0.1500 0.1550 0.1450 0.1500 536,771 +0.00(+0.00%)
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%)
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.