|
Closing price on 10/7/2022
|
|
| Open |
18.39 |
| High |
18.40 |
| Low |
17.39 |
| Volume |
5,400 |
| Split-adjusted Price |
17.41 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/12/2022
|
+0.78 / +3.73%
|
20.93
|
21.70
|
20.60
|
21.69
|
21.50
|
21.69
|
3,200
|
|
|
9/9/2022
|
-0.05 / -0.24%
|
20.06
|
21.42
|
20.06
|
20.91
|
21.08
|
20.91
|
6,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.96
|
20.90
|
20.96
|
6,700
|
|
|
9/7/2022
|
+0.33 / +1.60%
|
21.00
|
21.00
|
20.63
|
20.96
|
20.82
|
20.96
|
7,800
|
|
|
9/6/2022
|
-0.77 / -3.60%
|
21.41
|
22.50
|
20.63
|
20.63
|
20.89
|
20.63
|
10,000
|
|
|
9/5/2022
|
+0.40 / +1.90%
|
21.40
|
21.40
|
20.00
|
21.40
|
21.18
|
21.40
|
18,700
|
|
|
8/31/2022
|
-0.49 / -2.28%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.32
|
21.00
|
4,400
|
|
|
8/30/2022
|
+1.39 / +6.92%
|
20.87
|
21.50
|
19.90
|
21.49
|
20.96
|
21.49
|
14,500
|
|
|
8/29/2022
|
-0.49 / -2.38%
|
20.49
|
20.49
|
20.00
|
20.10
|
20.28
|
20.10
|
10,800
|
|
|
8/26/2022
|
+0.59 / +2.95%
|
20.57
|
20.70
|
20.57
|
20.59
|
20.60
|
20.59
|
11,500
|
|
|
8/25/2022
|
+0.24 / +1.21%
|
19.75
|
20.00
|
19.75
|
20.00
|
19.91
|
20.00
|
3,700
|
|
|