|
Closing price on 1/28/2021
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
14.64 |
| Volume |
115,800 |
| Split-adjusted Price |
15.25 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-0.45 / -2.87%
|
15.50
|
15.70
|
14.64
|
15.25
|
15.02
|
15.25
|
115,800
|
|
|
1/27/2021
|
-1.10 / -6.55%
|
16.80
|
16.90
|
15.70
|
15.70
|
16.46
|
15.70
|
125,400
|
|
|
1/26/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.94
|
16.80
|
31,000
|
|
|
1/25/2021
|
+0.10 / +0.59%
|
16.90
|
17.09
|
16.90
|
17.00
|
16.99
|
17.00
|
74,600
|
|
|
1/22/2021
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.41
|
16.90
|
16.66
|
16.90
|
102,300
|
|
|
1/21/2021
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.56
|
16.70
|
84,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.41
|
16.50
|
15.90
|
16.50
|
186,000
|
|
|
1/19/2021
|
-1.10 / -6.25%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.33
|
16.50
|
162,500
|
|
|
1/18/2021
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.59
|
17.60
|
114,400
|
|
|
1/15/2021
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.34
|
17.50
|
57,800
|
|
|
1/14/2021
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.15
|
17.30
|
17.20
|
17.30
|
37,000
|
|
|
1/13/2021
|
+0.10 / +0.58%
|
17.10
|
17.30
|
16.91
|
17.20
|
17.09
|
17.20
|
107,800
|
|
|
1/12/2021
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.00
|
17.10
|
17.11
|
17.10
|
99,000
|
|
|
1/11/2021
|
+0.30 / +1.80%
|
16.70
|
17.00
|
16.70
|
17.00
|
16.79
|
17.00
|
62,300
|
|
|
1/8/2021
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.58
|
16.70
|
50,500
|
|
|
1/7/2021
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.11
|
16.50
|
16.27
|
16.50
|
111,600
|
|
|
1/6/2021
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.46
|
16.40
|
71,200
|
|
|
1/5/2021
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.20
|
16.30
|
43,600
|
|
|
1/4/2021
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.91
|
16.20
|
66,700
|
|
|
12/31/2020
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.41
|
15.80
|
15.54
|
15.80
|
68,470
|
|
|
12/30/2020
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.74
|
15.60
|
33,480
|
|
|
12/29/2020
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.92
|
15.80
|
79,960
|
|
|
12/28/2020
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.83
|
15.90
|
43,560
|
|
|
12/25/2020
|
+0.30 / +1.94%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.61
|
15.80
|
43,610
|
|
|
12/24/2020
|
-0.30 / -1.90%
|
15.50
|
15.60
|
14.91
|
15.50
|
15.13
|
15.50
|
132,320
|
|
|
12/23/2020
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.72
|
15.80
|
55,710
|
|
|
12/22/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.53
|
15.60
|
21,560
|
|
|
12/21/2020
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.37
|
15.50
|
40,320
|
|
|
12/18/2020
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.91
|
15.30
|
15.05
|
15.30
|
104,050
|
|
|
12/17/2020
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.08
|
15.00
|
44,100
|
|
|