|
Closing price on 10/24/2022
|
|
| Open |
15.35 |
| High |
15.85 |
| Low |
14.40 |
| Volume |
16,600 |
| Split-adjusted Price |
14.44 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-0.89 / -5.81%
|
15.35
|
15.85
|
14.40
|
14.44
|
15.10
|
14.44
|
16,600
|
|
|
10/21/2022
|
-0.21 / -1.35%
|
16.07
|
16.47
|
15.32
|
15.33
|
15.99
|
15.33
|
11,900
|
|
|
10/20/2022
|
-0.19 / -1.21%
|
15.70
|
16.63
|
15.50
|
15.54
|
15.64
|
15.54
|
11,200
|
|
|
10/19/2022
|
-0.22 / -1.38%
|
16.45
|
16.45
|
15.73
|
15.73
|
16.04
|
15.73
|
4,900
|
|
|
10/18/2022
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.95
|
15.95
|
16.00
|
15.95
|
15,200
|
|
|
10/17/2022
|
0.00 / 0.00%
|
15.61
|
16.80
|
15.61
|
16.00
|
16.47
|
16.00
|
9,900
|
|
|
10/14/2022
|
-0.79 / -4.71%
|
16.78
|
17.64
|
15.65
|
16.00
|
16.07
|
16.00
|
38,800
|
|
|
10/13/2022
|
+0.26 / +1.57%
|
16.54
|
16.90
|
15.38
|
16.79
|
15.38
|
16.79
|
1,402,800
|
|
|
10/12/2022
|
-0.43 / -2.54%
|
16.50
|
17.00
|
16.50
|
16.53
|
16.81
|
16.53
|
15,100
|
|
|
10/11/2022
|
-0.05 / -0.29%
|
17.00
|
17.41
|
16.00
|
16.96
|
16.50
|
16.96
|
19,700
|
|
|
10/10/2022
|
-0.40 / -2.30%
|
17.42
|
17.43
|
16.50
|
17.01
|
17.14
|
17.01
|
15,600
|
|
|
10/7/2022
|
-0.99 / -5.38%
|
18.39
|
18.40
|
17.39
|
17.41
|
17.53
|
17.41
|
5,400
|
|
|
10/6/2022
|
+1.20 / +6.98%
|
18.38
|
18.40
|
17.00
|
18.40
|
18.15
|
18.40
|
17,500
|
|
|
10/5/2022
|
-1.20 / -6.52%
|
18.88
|
19.25
|
17.12
|
17.20
|
18.19
|
17.20
|
11,200
|
|
|
10/4/2022
|
-0.30 / -1.60%
|
18.88
|
18.88
|
18.40
|
18.40
|
18.61
|
18.40
|
8,700
|
|
|
10/3/2022
|
-0.30 / -1.58%
|
19.01
|
19.01
|
18.70
|
18.70
|
18.91
|
18.70
|
5,900
|
|
|
9/30/2022
|
-0.01 / -0.05%
|
19.00
|
19.17
|
18.80
|
19.00
|
19.02
|
19.00
|
9,500
|
|
|
9/29/2022
|
+0.61 / +3.32%
|
19.00
|
19.37
|
19.00
|
19.01
|
19.15
|
19.01
|
6,500
|
|
|
9/28/2022
|
-0.01 / -0.05%
|
18.51
|
19.35
|
18.40
|
18.40
|
18.76
|
18.40
|
10,800
|
|
|
9/27/2022
|
-1.34 / -6.78%
|
19.75
|
19.89
|
18.41
|
18.41
|
19.19
|
18.41
|
17,000
|
|
|
9/26/2022
|
-0.15 / -0.75%
|
19.87
|
20.80
|
19.60
|
19.75
|
19.76
|
19.75
|
6,200
|
|
|
9/23/2022
|
-0.10 / -0.50%
|
20.21
|
20.21
|
19.90
|
19.90
|
20.03
|
19.90
|
1,300
|
|
|
9/22/2022
|
-0.25 / -1.23%
|
20.25
|
20.25
|
18.90
|
20.00
|
19.67
|
20.00
|
6,500
|
|
|
9/21/2022
|
+0.10 / +0.50%
|
20.35
|
20.35
|
20.25
|
20.25
|
20.29
|
20.25
|
3,800
|
|
|
9/20/2022
|
-0.41 / -1.99%
|
20.56
|
20.97
|
20.07
|
20.15
|
20.38
|
20.15
|
6,000
|
|
|
9/19/2022
|
-0.14 / -0.68%
|
20.29
|
21.56
|
19.89
|
20.56
|
20.26
|
20.56
|
13,700
|
|
|
9/16/2022
|
-1.20 / -5.48%
|
21.90
|
21.90
|
20.70
|
20.70
|
20.79
|
20.70
|
14,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
21.00
|
21.90
|
20.49
|
21.90
|
21.35
|
21.90
|
11,800
|
|
|
9/14/2022
|
+1.20 / +5.80%
|
21.93
|
21.93
|
20.70
|
21.90
|
21.63
|
21.90
|
3,400
|
|
|
9/13/2022
|
-0.99 / -4.56%
|
21.63
|
21.73
|
20.70
|
20.70
|
21.32
|
20.70
|
11,000
|
|
|