|
Closing price on 2/19/2025
|
|
| Open |
20.12 |
| High |
20.18 |
| Low |
19.19 |
| Volume |
6,000 |
| Split-adjusted Price |
20.15 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
0.00 / 0.00%
|
20.12
|
20.18
|
19.19
|
20.15
|
20.05
|
20.15
|
6,000
|
|
|
2/18/2025
|
+0.08 / +0.40%
|
20.07
|
20.15
|
19.98
|
20.15
|
20.07
|
20.15
|
12,800
|
|
|
2/17/2025
|
-0.08 / -0.40%
|
20.15
|
20.15
|
20.07
|
20.07
|
20.13
|
20.07
|
1,800
|
|
|
2/14/2025
|
+0.08 / +0.40%
|
20.20
|
20.21
|
20.15
|
20.15
|
20.20
|
20.15
|
9,200
|
|
|
2/13/2025
|
+0.02 / +0.10%
|
20.05
|
20.10
|
19.96
|
20.07
|
19.97
|
20.07
|
26,000
|
|
|
2/12/2025
|
+0.06 / +0.30%
|
20.10
|
20.10
|
20.05
|
20.05
|
20.08
|
20.05
|
16,800
|
|
|
2/11/2025
|
-0.05 / -0.25%
|
20.00
|
20.04
|
19.95
|
19.99
|
19.99
|
19.99
|
15,900
|
|
|
2/10/2025
|
-0.11 / -0.55%
|
20.14
|
20.14
|
19.90
|
20.04
|
20.03
|
20.04
|
12,200
|
|
|
2/7/2025
|
+0.05 / +0.25%
|
19.99
|
20.29
|
19.99
|
20.15
|
20.09
|
20.15
|
26,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
19.98
|
20.20
|
19.98
|
20.10
|
20.12
|
20.10
|
27,100
|
|
|
2/5/2025
|
+0.15 / +0.75%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.03
|
20.10
|
15,700
|
|
|
2/4/2025
|
+0.13 / +0.66%
|
19.95
|
20.00
|
19.85
|
19.95
|
19.90
|
19.95
|
13,800
|
|
|
2/3/2025
|
-0.28 / -1.39%
|
19.99
|
19.99
|
19.76
|
19.82
|
19.89
|
19.82
|
24,200
|
|
|
1/24/2025
|
+0.18 / +0.90%
|
19.92
|
20.10
|
19.88
|
20.10
|
19.95
|
20.10
|
24,000
|
|
|
1/23/2025
|
+0.32 / +1.63%
|
19.79
|
19.92
|
19.78
|
19.92
|
19.86
|
19.92
|
9,800
|
|
|
1/22/2025
|
-0.17 / -0.86%
|
19.76
|
19.76
|
19.60
|
19.60
|
19.64
|
19.60
|
14,600
|
|
|
1/21/2025
|
+0.07 / +0.36%
|
19.60
|
19.77
|
19.50
|
19.77
|
19.55
|
19.77
|
8,700
|
|
|
1/20/2025
|
+0.05 / +0.25%
|
19.56
|
19.70
|
19.51
|
19.70
|
19.64
|
19.70
|
21,400
|
|
|
1/17/2025
|
+0.26 / +1.34%
|
19.50
|
19.65
|
19.50
|
19.65
|
19.53
|
19.65
|
3,000
|
|
|
1/16/2025
|
+0.08 / +0.41%
|
19.45
|
19.49
|
19.36
|
19.39
|
19.45
|
19.39
|
15,000
|
|
|
1/15/2025
|
+0.02 / +0.10%
|
19.30
|
19.90
|
19.30
|
19.31
|
19.41
|
19.31
|
6,200
|
|
|
1/14/2025
|
0.00 / 0.00%
|
19.34
|
19.34
|
19.22
|
19.29
|
19.27
|
19.29
|
8,800
|
|
|
1/13/2025
|
-0.35 / -1.78%
|
19.10
|
19.50
|
19.10
|
19.29
|
19.19
|
19.29
|
23,000
|
|
|
1/10/2025
|
+0.08 / +0.41%
|
19.99
|
19.99
|
19.40
|
19.64
|
19.57
|
19.64
|
12,100
|
|
|
1/9/2025
|
-0.09 / -0.46%
|
19.65
|
19.70
|
19.52
|
19.56
|
19.62
|
19.56
|
4,700
|
|
|
1/8/2025
|
+0.05 / +0.26%
|
19.60
|
19.68
|
19.50
|
19.65
|
19.61
|
19.65
|
7,000
|
|
|
1/7/2025
|
-0.10 / -0.51%
|
19.72
|
19.78
|
19.60
|
19.60
|
19.73
|
19.60
|
18,500
|
|
|
1/6/2025
|
-0.10 / -0.51%
|
19.62
|
19.85
|
19.62
|
19.70
|
19.74
|
19.70
|
9,600
|
|
|
1/3/2025
|
-0.36 / -1.79%
|
20.16
|
20.22
|
19.77
|
19.80
|
19.88
|
19.80
|
15,900
|
|
|
1/2/2025
|
+0.06 / +0.30%
|
20.15
|
20.25
|
19.96
|
20.16
|
20.03
|
20.16
|
14,700
|
|
|