|
Closing price on 6/26/2025
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
21.13 |
| Volume |
2,300 |
| Split-adjusted Price |
21.13 |
There is no data on 6/27/2025. Display data on 6/26/2025 instead.
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2025
|
+0.23 / +1.10%
|
21.20
|
21.20
|
21.13
|
21.13
|
21.18
|
21.13
|
2,300
|
|
|
6/25/2025
|
-0.39 / -1.83%
|
21.19
|
21.19
|
20.90
|
20.90
|
21.08
|
20.90
|
8,000
|
|
|
6/24/2025
|
+0.64 / +3.10%
|
20.65
|
21.40
|
20.65
|
21.29
|
21.12
|
21.29
|
25,300
|
|
|
6/23/2025
|
+0.39 / +1.92%
|
20.30
|
20.69
|
20.30
|
20.65
|
20.49
|
20.65
|
7,700
|
|
|
6/20/2025
|
-0.24 / -1.17%
|
20.35
|
20.89
|
20.26
|
20.26
|
20.46
|
20.26
|
13,500
|
|
|
6/19/2025
|
0.00 / 0.00%
|
20.51
|
20.70
|
20.50
|
20.50
|
20.54
|
20.50
|
8,000
|
|
|
6/18/2025
|
-0.16 / -0.77%
|
20.76
|
20.95
|
20.12
|
20.50
|
20.68
|
20.50
|
37,000
|
|
|
6/17/2025
|
+0.06 / +0.29%
|
20.60
|
20.70
|
20.35
|
20.66
|
20.53
|
20.66
|
41,400
|
|
|
6/16/2025
|
-0.09 / -0.43%
|
20.68
|
20.69
|
20.30
|
20.60
|
20.50
|
20.60
|
10,000
|
|
|
6/13/2025
|
-0.09 / -0.43%
|
20.73
|
20.73
|
20.22
|
20.69
|
20.46
|
20.69
|
5,000
|
|
|
6/12/2025
|
+0.28 / +1.37%
|
20.45
|
20.78
|
20.11
|
20.78
|
20.22
|
20.78
|
4,500
|
|
|
6/11/2025
|
+0.28 / +1.38%
|
20.84
|
20.84
|
20.15
|
20.50
|
20.22
|
20.50
|
22,700
|
|
|
6/10/2025
|
-0.08 / -0.39%
|
20.30
|
20.90
|
20.02
|
20.22
|
20.56
|
20.22
|
5,700
|
|
|
6/9/2025
|
-0.45 / -2.17%
|
20.74
|
20.75
|
20.11
|
20.30
|
20.55
|
20.30
|
6,100
|
|
|
6/6/2025
|
+0.65 / +3.23%
|
20.87
|
20.87
|
20.09
|
20.75
|
20.36
|
20.75
|
3,800
|
|
|
6/5/2025
|
-0.30 / -1.47%
|
20.45
|
20.80
|
20.00
|
20.10
|
20.49
|
20.10
|
50,100
|
|
|
6/4/2025
|
+0.01 / +0.05%
|
20.39
|
20.40
|
20.30
|
20.40
|
20.40
|
20.40
|
16,300
|
|
|
6/3/2025
|
+0.10 / +0.49%
|
20.28
|
20.39
|
20.00
|
20.39
|
20.29
|
20.39
|
33,300
|
|
|
6/2/2025
|
-0.05 / -0.25%
|
20.29
|
20.29
|
19.40
|
20.29
|
19.97
|
20.29
|
4,800
|
|
|
5/30/2025
|
+0.33 / +1.65%
|
20.42
|
20.42
|
18.66
|
20.34
|
19.82
|
20.34
|
27,400
|
|
|
5/29/2025
|
-0.09 / -0.45%
|
20.15
|
20.16
|
20.00
|
20.01
|
20.14
|
20.01
|
5,900
|
|
|
5/28/2025
|
+0.05 / +0.25%
|
20.05
|
20.40
|
20.05
|
20.10
|
20.30
|
20.10
|
20,700
|
|
|
5/27/2025
|
+0.05 / +0.25%
|
20.00
|
20.35
|
19.30
|
20.05
|
20.11
|
20.05
|
12,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
20.44
|
20.44
|
19.85
|
20.00
|
19.93
|
20.00
|
9,700
|
|
|
5/23/2025
|
+0.10 / +0.50%
|
19.85
|
20.04
|
19.85
|
20.00
|
19.99
|
20.00
|
19,500
|
|
|
5/22/2025
|
+0.05 / +0.25%
|
19.77
|
19.90
|
19.75
|
19.90
|
19.84
|
19.90
|
10,100
|
|
|
5/21/2025
|
+0.04 / +0.20%
|
19.81
|
19.90
|
19.00
|
19.85
|
19.75
|
19.85
|
19,100
|
|
|
5/20/2025
|
+0.39 / +2.01%
|
19.44
|
20.00
|
19.44
|
19.81
|
19.77
|
19.81
|
4,000
|
|
|
5/19/2025
|
-0.58 / -2.90%
|
20.00
|
20.10
|
19.15
|
19.42
|
19.73
|
19.42
|
13,300
|
|
|
5/16/2025
|
0.00 / 0.00%
|
20.30
|
20.35
|
19.50
|
20.00
|
20.08
|
20.00
|
12,700
|
|
|