|
Closing price on 10/25/2018
|
|
| Open |
12.50 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
116,440 |
| Split-adjusted Price |
12.10 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2018
|
-0.40 / -3.20%
|
12.50
|
12.50
|
11.70
|
12.10
|
12.23
|
12.10
|
116,440
|
|
|
10/24/2018
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.65
|
12.50
|
74,470
|
|
|
10/23/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.73
|
12.80
|
52,800
|
|
|
10/22/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
26,730
|
|
|
10/19/2018
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.83
|
12.80
|
80,220
|
|
|
10/18/2018
|
+0.04 / +0.31%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
23,000
|
|
|
10/17/2018
|
-0.04 / -0.31%
|
13.00
|
13.05
|
12.96
|
12.96
|
12.97
|
12.96
|
37,870
|
|
|
10/16/2018
|
0.00 / 0.00%
|
13.00
|
13.01
|
13.00
|
13.00
|
13.00
|
13.00
|
47,000
|
|
|
10/15/2018
|
-0.20 / -1.52%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.06
|
13.00
|
52,700
|
|
|
10/12/2018
|
+0.40 / +3.13%
|
12.80
|
13.20
|
12.60
|
13.20
|
13.01
|
13.20
|
146,230
|
|
|
10/11/2018
|
-0.80 / -5.88%
|
13.50
|
13.50
|
12.80
|
12.80
|
13.06
|
12.80
|
151,820
|
|
|
10/10/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
35,300
|
|
|
10/9/2018
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
13.60
|
33,460
|
|
|
10/8/2018
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.66
|
13.60
|
58,000
|
|
|
10/5/2018
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.66
|
13.70
|
75,180
|
|
|
10/4/2018
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.75
|
13.80
|
46,440
|
|
|
10/3/2018
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.70
|
13.70
|
13.74
|
13.70
|
54,740
|
|
|
10/2/2018
|
-0.20 / -1.43%
|
13.95
|
13.95
|
13.75
|
13.75
|
13.83
|
13.75
|
60,650
|
|
|
10/1/2018
|
+0.05 / +0.36%
|
13.90
|
13.95
|
13.90
|
13.95
|
13.91
|
13.95
|
44,000
|
|
|
9/28/2018
|
+0.05 / +0.36%
|
13.85
|
13.90
|
13.85
|
13.90
|
13.88
|
13.90
|
56,000
|
|
|
9/27/2018
|
+0.04 / +0.29%
|
13.80
|
13.85
|
13.75
|
13.85
|
13.81
|
13.85
|
68,050
|
|
|
9/26/2018
|
+0.11 / +0.80%
|
13.70
|
13.90
|
13.70
|
13.81
|
13.79
|
13.81
|
175,510
|
|
|
9/25/2018
|
+0.09 / +0.66%
|
13.70
|
13.70
|
13.60
|
13.70
|
13.65
|
13.70
|
92,350
|
|
|
9/24/2018
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.61
|
13.67
|
13.61
|
58,100
|
|
|
9/21/2018
|
-0.09 / -0.66%
|
13.60
|
13.69
|
13.50
|
13.51
|
13.62
|
13.51
|
42,300
|
|
|
9/20/2018
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.52
|
13.60
|
37,510
|
|
|
9/19/2018
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.40
|
13.50
|
13.48
|
13.50
|
30,120
|
|
|
9/18/2018
|
+0.10 / +0.75%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.30
|
13.40
|
20,010
|
|
|
9/17/2018
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.30
|
13.30
|
13.40
|
13.30
|
40,010
|
|
|
9/14/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.40
|
13.45
|
13.40
|
51,370
|
|
|