|
Closing price on 1/5/2022
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.40 |
| Volume |
9,500 |
| Split-adjusted Price |
23.40 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.47
|
23.40
|
9,500
|
|
|
1/4/2022
|
+0.40 / +1.75%
|
23.00
|
23.30
|
22.91
|
23.30
|
23.04
|
23.30
|
59,200
|
|
|
12/31/2021
|
+0.30 / +1.33%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.72
|
22.90
|
46,700
|
|
|
12/30/2021
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.70
|
22.60
|
22,100
|
|
|
12/29/2021
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.96
|
22.70
|
60,500
|
|
|
12/28/2021
|
+0.40 / +1.78%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.80
|
22.90
|
86,200
|
|
|
12/27/2021
|
+0.20 / +0.90%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.54
|
22.50
|
42,100
|
|
|
12/24/2021
|
+0.19 / +0.86%
|
22.11
|
22.30
|
22.11
|
22.30
|
22.18
|
22.30
|
56,800
|
|
|
12/23/2021
|
-0.49 / -2.17%
|
22.70
|
22.70
|
22.00
|
22.11
|
22.58
|
22.11
|
110,100
|
|
|
12/22/2021
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.65
|
22.60
|
34,400
|
|
|
12/21/2021
|
+0.10 / +0.45%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.51
|
22.50
|
21,400
|
|
|
12/20/2021
|
+0.10 / +0.45%
|
22.30
|
22.50
|
22.11
|
22.40
|
22.18
|
22.40
|
37,200
|
|
|
12/17/2021
|
-0.20 / -0.89%
|
22.50
|
22.60
|
22.30
|
22.30
|
22.54
|
22.30
|
1,226,900
|
|
|
12/16/2021
|
-0.20 / -0.88%
|
22.71
|
22.71
|
22.50
|
22.50
|
22.67
|
22.50
|
18,100
|
|
|
12/15/2021
|
-0.11 / -0.48%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
12,900
|
|
|
12/14/2021
|
+0.01 / +0.04%
|
22.80
|
22.81
|
22.80
|
22.81
|
22.81
|
22.81
|
1,000
|
|
|
12/13/2021
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.87
|
22.80
|
1,361,700
|
|
|
12/10/2021
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.85
|
22.80
|
31,900
|
|
|
12/9/2021
|
0.00 / 0.00%
|
22.75
|
22.80
|
22.70
|
22.80
|
22.74
|
22.80
|
22,300
|
|
|
12/8/2021
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.65
|
22.80
|
14,700
|
|
|
12/7/2021
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.11
|
22.80
|
20,000
|
|
|
12/6/2021
|
-1.10 / -4.76%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.26
|
22.00
|
29,200
|
|
|
12/3/2021
|
-0.30 / -1.28%
|
23.48
|
25.03
|
23.10
|
23.10
|
24.47
|
23.10
|
31,800
|
|
|
12/2/2021
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.33
|
23.40
|
12,100
|
|
|
12/1/2021
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.09
|
23.30
|
23.09
|
23.30
|
104,400
|
|
|
11/30/2021
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.08
|
23.50
|
23.09
|
23.50
|
939,920
|
|
|
11/29/2021
|
-0.30 / -1.28%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.28
|
23.10
|
21,500
|
|
|
11/26/2021
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.40
|
23.40
|
23.48
|
23.40
|
27,600
|
|
|
11/25/2021
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.35
|
23.30
|
24,500
|
|
|
11/24/2021
|
+0.50 / +2.19%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.09
|
23.30
|
20,700
|
|
|