|
Closing price on 11/19/2020
|
|
| Open |
13.90 |
| High |
14.00 |
| Low |
13.80 |
| Volume |
85,550 |
| Split-adjusted Price |
14.00 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2020
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.88
|
14.00
|
85,550
|
|
|
11/18/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.95
|
13.90
|
55,410
|
|
|
11/17/2020
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.76
|
13.90
|
50,390
|
|
|
11/16/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.81
|
13.80
|
60,690
|
|
|
11/13/2020
|
+0.10 / +0.73%
|
13.79
|
13.80
|
13.70
|
13.80
|
13.77
|
13.80
|
61,870
|
|
|
11/12/2020
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.62
|
13.70
|
62,440
|
|
|
11/11/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.57
|
13.60
|
87,610
|
|
|
11/10/2020
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.43
|
13.60
|
94,430
|
|
|
11/9/2020
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.49
|
13.40
|
78,690
|
|
|
11/6/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
45,010
|
|
|
11/5/2020
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.36
|
13.40
|
62,880
|
|
|
11/4/2020
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.22
|
13.40
|
76,010
|
|
|
11/3/2020
|
+0.06 / +0.46%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.11
|
13.20
|
33,260
|
|
|
11/2/2020
|
+0.24 / +1.86%
|
13.10
|
13.14
|
13.10
|
13.14
|
13.11
|
13.14
|
60,650
|
|
|
10/30/2020
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.99
|
12.90
|
25,820
|
|
|
10/29/2020
|
-0.30 / -2.26%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.05
|
13.00
|
42,540
|
|
|
10/28/2020
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.43
|
13.30
|
51,890
|
|
|
10/27/2020
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.53
|
13.50
|
61,800
|
|
|
10/26/2020
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.66
|
13.60
|
95,380
|
|
|
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
|
|
|