|
Closing price on 1/23/2026
|
|
| Open |
30.50 |
| High |
30.54 |
| Low |
30.05 |
| Volume |
14,700 |
| Split-adjusted Price |
30.54 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
+0.04 / +0.13%
|
30.50
|
30.54
|
30.05
|
30.54
|
30.26
|
30.54
|
14,700
|
|
|
1/22/2026
|
+0.50 / +1.67%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.25
|
30.50
|
6,500
|
|
|
1/21/2026
|
-0.50 / -1.64%
|
31.52
|
31.52
|
30.00
|
30.00
|
30.19
|
30.00
|
10,000
|
|
|
1/20/2026
|
+0.10 / +0.33%
|
31.00
|
31.21
|
29.75
|
30.50
|
30.70
|
30.50
|
3,000
|
|
|
1/19/2026
|
+0.02 / +0.07%
|
30.38
|
30.90
|
30.01
|
30.40
|
30.47
|
30.40
|
5,400
|
|
|
1/16/2026
|
+0.38 / +1.27%
|
30.38
|
30.38
|
30.00
|
30.38
|
30.19
|
30.38
|
7,600
|
|
|
1/15/2026
|
-0.44 / -1.45%
|
30.44
|
30.44
|
29.56
|
30.00
|
29.79
|
30.00
|
6,100
|
|
|
1/14/2026
|
-0.06 / -0.20%
|
30.46
|
30.46
|
30.00
|
30.44
|
30.14
|
30.44
|
7,300
|
|
|
1/13/2026
|
+0.16 / +0.53%
|
30.34
|
30.50
|
30.01
|
30.50
|
30.33
|
30.50
|
7,800
|
|
|
1/12/2026
|
-0.10 / -0.33%
|
30.37
|
30.39
|
29.80
|
30.34
|
29.93
|
30.34
|
9,600
|
|
|
1/9/2026
|
-0.03 / -0.10%
|
30.46
|
30.46
|
29.90
|
30.44
|
30.03
|
30.44
|
11,900
|
|
|
1/8/2026
|
+1.79 / +6.24%
|
28.06
|
30.62
|
28.06
|
30.47
|
29.88
|
30.47
|
37,900
|
|
|
1/7/2026
|
+0.18 / +0.63%
|
28.50
|
28.90
|
28.50
|
28.68
|
28.70
|
28.68
|
9,700
|
|
|
1/6/2026
|
+0.10 / +0.35%
|
28.29
|
28.60
|
27.97
|
28.50
|
28.39
|
28.50
|
31,800
|
|
|
1/5/2026
|
-0.02 / -0.07%
|
28.42
|
29.00
|
28.00
|
28.40
|
28.22
|
28.40
|
12,200
|
|
|
12/31/2025
|
+0.42 / +1.50%
|
28.59
|
28.59
|
28.30
|
28.42
|
28.42
|
28.42
|
4,200
|
|
|
12/30/2025
|
0.00 / 0.00%
|
28.08
|
28.08
|
28.00
|
28.00
|
28.01
|
28.00
|
8,600
|
|
|
12/29/2025
|
-0.01 / -0.04%
|
28.03
|
28.20
|
28.00
|
28.00
|
28.08
|
28.00
|
4,000
|
|
|
12/26/2025
|
-0.34 / -1.20%
|
28.30
|
28.30
|
26.65
|
28.01
|
27.38
|
28.01
|
14,300
|
|
|
12/25/2025
|
-0.05 / -0.18%
|
28.40
|
28.40
|
27.51
|
28.35
|
28.31
|
28.35
|
304,700
|
|
|
12/24/2025
|
-0.19 / -0.66%
|
28.59
|
28.59
|
28.00
|
28.40
|
28.24
|
28.40
|
10,100
|
|
|
12/23/2025
|
+0.29 / +1.02%
|
28.76
|
28.76
|
28.15
|
28.59
|
28.36
|
28.59
|
4,000
|
|
|
12/22/2025
|
+0.20 / +0.71%
|
28.10
|
28.30
|
28.10
|
28.30
|
28.30
|
28.30
|
12,300
|
|
|
12/19/2025
|
+0.10 / +0.36%
|
27.53
|
28.20
|
27.53
|
28.10
|
27.73
|
28.10
|
5,500
|
|
|
12/18/2025
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.50
|
28.00
|
27.82
|
28.00
|
2,000
|
|
|
12/17/2025
|
-0.59 / -2.08%
|
28.39
|
28.47
|
27.36
|
27.80
|
27.93
|
27.80
|
1,400
|
|
|
12/16/2025
|
+0.61 / +2.20%
|
27.78
|
28.39
|
27.77
|
28.39
|
27.79
|
28.39
|
4,400
|
|
|
12/15/2025
|
-0.02 / -0.07%
|
28.69
|
28.70
|
27.50
|
27.78
|
28.05
|
27.78
|
5,500
|
|
|
12/12/2025
|
-0.50 / -1.77%
|
28.80
|
28.80
|
27.80
|
27.80
|
27.93
|
27.80
|
14,500
|
|
|
12/11/2025
|
-0.10 / -0.35%
|
28.40
|
28.40
|
28.26
|
28.30
|
28.37
|
28.30
|
2,200
|
|
|