|
|
Closing price on 5/22/2026
|
|
| Open |
30.00 |
| High |
30.64 |
| Low |
30.00 |
| Volume |
3,100 |
| Split-adjusted Price |
30.39 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
-0.11 / -0.36%
|
30.00
|
30.64
|
30.00
|
30.39
|
30.24
|
30.39
|
3,100
|
|
|
5/21/2026
|
+0.30 / +0.99%
|
30.68
|
30.68
|
30.50
|
30.50
|
30.62
|
30.50
|
500
|
|
|
5/20/2026
|
-0.40 / -1.31%
|
30.55
|
30.55
|
30.20
|
30.20
|
30.33
|
30.20
|
1,900
|
|
|
5/19/2026
|
-0.07 / -0.23%
|
30.67
|
30.79
|
30.57
|
30.60
|
30.63
|
30.60
|
3,400
|
|
|
5/18/2026
|
-0.23 / -0.74%
|
30.21
|
30.68
|
30.00
|
30.67
|
30.36
|
30.67
|
6,100
|
|
|
5/15/2026
|
+0.78 / +2.59%
|
30.12
|
30.90
|
30.09
|
30.90
|
30.28
|
30.90
|
3,300
|
|
|
5/14/2026
|
-0.46 / -1.50%
|
30.08
|
30.69
|
30.08
|
30.12
|
30.19
|
30.12
|
5,800
|
|
|
5/13/2026
|
-0.02 / -0.07%
|
30.80
|
30.80
|
30.50
|
30.58
|
30.61
|
30.58
|
1,000
|
|
|
5/12/2026
|
+0.68 / +2.27%
|
30.89
|
30.89
|
30.60
|
30.60
|
30.71
|
30.60
|
5,700
|
|
|
5/11/2026
|
-0.57 / -1.87%
|
30.50
|
30.95
|
29.55
|
29.92
|
30.42
|
29.92
|
6,400
|
|
|
5/8/2026
|
-0.01 / -0.03%
|
30.04
|
30.49
|
30.03
|
30.49
|
30.34
|
30.49
|
2,100
|
|
|
5/7/2026
|
-0.18 / -0.59%
|
30.68
|
31.00
|
30.50
|
30.50
|
30.63
|
30.50
|
4,800
|
|
|
5/6/2026
|
+0.68 / +2.27%
|
30.00
|
30.83
|
29.61
|
30.68
|
30.52
|
30.68
|
2,200
|
|
|
5/5/2026
|
+0.02 / +0.07%
|
29.97
|
30.00
|
29.50
|
30.00
|
29.98
|
30.00
|
6,700
|
|
|
5/4/2026
|
-0.06 / -0.20%
|
30.00
|
30.00
|
29.50
|
29.98
|
29.98
|
29.98
|
15,600
|
|
|
4/29/2026
|
+0.09 / +0.30%
|
30.50
|
32.04
|
29.96
|
30.04
|
30.84
|
30.04
|
6,100
|
|
|
4/28/2026
|
-0.05 / -0.17%
|
30.00
|
30.00
|
29.90
|
29.95
|
29.98
|
29.95
|
2,500
|
|
|
4/24/2026
|
+0.10 / +0.33%
|
31.00
|
31.00
|
29.99
|
30.00
|
30.07
|
30.00
|
4,200
|
|
|
4/23/2026
|
-0.09 / -0.30%
|
30.10
|
31.50
|
29.61
|
29.90
|
30.38
|
29.90
|
8,700
|
|
|
4/22/2026
|
+0.07 / +0.23%
|
30.00
|
30.00
|
29.95
|
29.99
|
30.00
|
29.99
|
9,300
|
|
|
4/21/2026
|
+0.39 / +1.32%
|
30.00
|
30.05
|
29.90
|
29.92
|
29.98
|
29.92
|
1,500
|
|
|
4/20/2026
|
-0.47 / -1.57%
|
30.00
|
30.09
|
28.95
|
29.53
|
29.81
|
29.53
|
5,700
|
|
|
4/17/2026
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1,300
|
|
|
4/16/2026
|
+0.20 / +0.67%
|
30.10
|
30.10
|
29.81
|
30.00
|
29.99
|
30.00
|
4,600
|
|
|
4/15/2026
|
-0.60 / -1.97%
|
30.40
|
30.40
|
29.25
|
29.80
|
30.07
|
29.80
|
6,200
|
|
|
4/14/2026
|
-0.09 / -0.30%
|
30.49
|
30.49
|
29.15
|
30.40
|
29.91
|
30.40
|
2,500
|
|
|
4/13/2026
|
-0.20 / -0.65%
|
30.50
|
30.50
|
29.52
|
30.49
|
30.32
|
30.49
|
1,700
|
|
|
4/10/2026
|
-0.01 / -0.03%
|
30.80
|
30.90
|
30.00
|
30.69
|
30.61
|
30.69
|
2,000
|
|
|
4/9/2026
|
-0.13 / -0.42%
|
30.80
|
30.80
|
29.77
|
30.70
|
30.58
|
30.70
|
3,200
|
|
|
4/8/2026
|
+0.93 / +3.11%
|
31.00
|
31.00
|
29.10
|
30.83
|
29.80
|
30.83
|
5,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:01 AM
|
|
|
|
|