|
Closing price on 1/4/2024
|
|
| Open |
16.99 |
| High |
17.15 |
| Low |
16.99 |
| Volume |
11,200 |
| Split-adjusted Price |
17.02 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2024
|
+0.03 / +0.18%
|
16.99
|
17.15
|
16.99
|
17.02
|
17.04
|
17.02
|
11,200
|
|
|
1/3/2024
|
+0.01 / +0.06%
|
16.98
|
16.99
|
16.95
|
16.99
|
16.97
|
16.99
|
13,000
|
|
|
1/2/2024
|
+0.28 / +1.68%
|
16.99
|
17.24
|
16.70
|
16.98
|
16.91
|
16.98
|
18,300
|
|
|
12/29/2023
|
+0.10 / +0.60%
|
16.65
|
16.70
|
16.60
|
16.70
|
16.66
|
16.70
|
10,800
|
|
|
12/28/2023
|
-0.05 / -0.30%
|
16.74
|
16.75
|
16.60
|
16.60
|
16.63
|
16.60
|
257,100
|
|
|
12/27/2023
|
-0.14 / -0.83%
|
16.79
|
16.79
|
16.00
|
16.65
|
16.42
|
16.65
|
33,300
|
|
|
12/26/2023
|
+0.09 / +0.54%
|
16.20
|
16.79
|
16.20
|
16.79
|
16.42
|
16.79
|
27,100
|
|
|
12/25/2023
|
+0.18 / +1.09%
|
16.80
|
16.80
|
15.40
|
16.70
|
15.85
|
16.70
|
67,400
|
|
|
12/22/2023
|
-0.44 / -2.59%
|
17.00
|
17.00
|
16.50
|
16.52
|
16.63
|
16.52
|
10,100
|
|
|
12/21/2023
|
-0.01 / -0.06%
|
16.95
|
17.00
|
16.95
|
16.96
|
16.96
|
16.96
|
1,400
|
|
|
12/20/2023
|
-0.03 / -0.18%
|
16.99
|
17.09
|
16.97
|
16.97
|
17.01
|
16.97
|
1,200
|
|
|
12/19/2023
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.00
|
17.00
|
17.00
|
10,500
|
|
|
12/18/2023
|
-0.09 / -0.53%
|
17.10
|
17.10
|
17.00
|
17.00
|
17.06
|
17.00
|
7,700
|
|
|
12/15/2023
|
0.00 / 0.00%
|
16.05
|
17.26
|
16.05
|
17.09
|
16.21
|
17.09
|
28,800
|
|
|
12/14/2023
|
-0.01 / -0.06%
|
17.30
|
17.30
|
17.00
|
17.09
|
17.18
|
17.09
|
2,300
|
|
|
12/13/2023
|
-0.08 / -0.47%
|
18.18
|
18.18
|
17.10
|
17.10
|
17.26
|
17.10
|
15,700
|
|
|
12/12/2023
|
+0.18 / +1.06%
|
17.00
|
17.35
|
17.00
|
17.18
|
17.15
|
17.18
|
4,000
|
|
|
12/11/2023
|
0.00 / 0.00%
|
16.86
|
17.19
|
16.05
|
17.00
|
16.75
|
17.00
|
23,200
|
|
|
12/8/2023
|
+0.27 / +1.61%
|
16.73
|
17.00
|
16.73
|
17.00
|
16.98
|
17.00
|
3,200
|
|
|
12/7/2023
|
-0.17 / -1.01%
|
17.00
|
17.00
|
16.70
|
16.73
|
16.83
|
16.73
|
3,000
|
|
|
12/6/2023
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.90
|
16.90
|
16.96
|
16.90
|
8,200
|
|
|
12/5/2023
|
+0.04 / +0.24%
|
17.26
|
17.26
|
16.86
|
16.90
|
17.15
|
16.90
|
9,400
|
|
|
12/4/2023
|
-0.06 / -0.35%
|
17.19
|
17.19
|
16.71
|
16.86
|
17.05
|
16.86
|
9,400
|
|
|
12/1/2023
|
+0.02 / +0.12%
|
17.29
|
17.29
|
16.90
|
16.92
|
17.03
|
16.92
|
3,600
|
|
|
11/30/2023
|
+0.34 / +2.05%
|
17.00
|
17.25
|
16.80
|
16.90
|
16.99
|
16.90
|
4,500
|
|
|
11/29/2023
|
-0.07 / -0.42%
|
16.86
|
17.30
|
16.56
|
16.56
|
17.03
|
16.56
|
4,400
|
|
|
11/28/2023
|
0.00 / 0.00%
|
16.60
|
16.63
|
16.50
|
16.63
|
16.58
|
16.63
|
8,300
|
|
|
11/27/2023
|
+0.10 / +0.60%
|
16.62
|
17.30
|
16.62
|
16.63
|
16.78
|
16.63
|
2,000
|
|
|
11/24/2023
|
-0.45 / -2.65%
|
16.97
|
16.97
|
16.53
|
16.53
|
16.67
|
16.53
|
8,600
|
|
|
11/23/2023
|
+0.32 / +1.92%
|
16.66
|
17.20
|
16.60
|
16.98
|
16.94
|
16.98
|
3,400
|
|
|