|
|
Closing price on 10/23/2020
|
|
| Open |
13.50 |
| High |
13.70 |
| Low |
13.31 |
| Volume |
104,850 |
| Split-adjusted Price |
13.70 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2020
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.31
|
13.70
|
13.53
|
13.70
|
104,850
|
|
|
10/22/2020
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.30
|
13.50
|
13.38
|
13.50
|
62,330
|
|
|
10/21/2020
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.27
|
13.40
|
87,550
|
|
|
10/20/2020
|
0.00 / 0.00%
|
13.20
|
13.30
|
12.91
|
13.20
|
13.08
|
13.20
|
206,910
|
|
|
10/19/2020
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.10
|
13.20
|
13.21
|
13.20
|
60,580
|
|
|
10/16/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.15
|
13.20
|
13.20
|
13.20
|
40,000
|
|
|
10/15/2020
|
+0.10 / +0.76%
|
13.10
|
13.30
|
13.10
|
13.20
|
13.18
|
13.20
|
97,260
|
|
|
10/14/2020
|
+0.20 / +1.55%
|
12.91
|
13.10
|
12.91
|
13.10
|
12.95
|
13.10
|
108,790
|
|
|
10/13/2020
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.90
|
12.90
|
12.90
|
62,610
|
|
|
10/12/2020
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.81
|
12.90
|
76,010
|
|
|
10/9/2020
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
31,230
|
|
|
10/8/2020
|
-0.15 / -1.17%
|
12.85
|
12.85
|
12.70
|
12.70
|
12.81
|
12.70
|
70,050
|
|
|
10/7/2020
|
+0.05 / +0.39%
|
12.80
|
12.85
|
12.80
|
12.85
|
12.85
|
12.85
|
52,050
|
|
|
10/6/2020
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.80
|
12.80
|
12.82
|
12.80
|
68,580
|
|
|
10/5/2020
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.74
|
12.90
|
55,890
|
|
|
10/2/2020
|
-0.20 / -1.55%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.87
|
12.70
|
80,700
|
|
|
10/1/2020
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.74
|
12.90
|
94,270
|
|
|
9/30/2020
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.63
|
12.70
|
55,020
|
|
|
9/29/2020
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.64
|
12.60
|
143,870
|
|
|
9/28/2020
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.55
|
12.60
|
12.60
|
12.60
|
49,090
|
|
|
9/25/2020
|
+0.05 / +0.40%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.58
|
12.55
|
62,000
|
|
|
9/24/2020
|
-0.10 / -0.79%
|
12.64
|
12.64
|
12.50
|
12.50
|
12.50
|
12.50
|
40,950
|
|
|
9/23/2020
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.54
|
12.60
|
64,050
|
|
|
9/22/2020
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.40
|
12.40
|
69,410
|
|
|
9/21/2020
|
+0.05 / +0.40%
|
12.42
|
12.45
|
12.42
|
12.45
|
12.43
|
12.45
|
37,810
|
|
|
9/18/2020
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.34
|
12.40
|
90,060
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.27
|
12.30
|
95,510
|
|
|
9/16/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.30
|
12.30
|
60,800
|
|
|
9/15/2020
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.33
|
12.30
|
85,250
|
|
|
9/14/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.25
|
12.30
|
55,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:02 AM
|
|
|
|
|