|
Closing price on 11/28/2024
|
|
| Open |
19.60 |
| High |
19.60 |
| Low |
19.37 |
| Volume |
5,700 |
| Split-adjusted Price |
19.38 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
+0.26 / +1.36%
|
19.60
|
19.60
|
19.37
|
19.38
|
19.45
|
19.38
|
5,700
|
|
|
11/27/2024
|
-0.28 / -1.44%
|
19.39
|
19.43
|
19.12
|
19.12
|
19.28
|
19.12
|
13,900
|
|
|
11/26/2024
|
+0.38 / +2.00%
|
19.47
|
19.47
|
19.32
|
19.40
|
19.42
|
19.40
|
8,700
|
|
|
11/25/2024
|
-0.13 / -0.68%
|
19.15
|
19.27
|
19.01
|
19.02
|
19.10
|
19.02
|
10,600
|
|
|
11/22/2024
|
0.00 / 0.00%
|
19.31
|
19.31
|
19.15
|
19.15
|
19.23
|
19.15
|
8,900
|
|
|
11/21/2024
|
+0.10 / +0.52%
|
19.05
|
19.15
|
18.92
|
19.15
|
19.09
|
19.15
|
3,700
|
|
|
11/20/2024
|
+0.20 / +1.06%
|
20.16
|
20.16
|
18.80
|
19.05
|
19.03
|
19.05
|
24,700
|
|
|
11/19/2024
|
-1.13 / -5.66%
|
18.89
|
18.94
|
18.85
|
18.85
|
18.89
|
18.85
|
43,600
|
|
|
11/18/2024
|
+0.88 / +4.61%
|
20.43
|
20.43
|
18.85
|
19.98
|
18.95
|
19.98
|
23,500
|
|
|
11/15/2024
|
-0.25 / -1.29%
|
19.35
|
19.35
|
19.07
|
19.10
|
19.17
|
19.10
|
18,000
|
|
|
11/14/2024
|
-0.15 / -0.77%
|
19.44
|
19.47
|
19.35
|
19.35
|
19.43
|
19.35
|
23,400
|
|
|
11/13/2024
|
-0.40 / -2.01%
|
19.81
|
19.81
|
19.37
|
19.50
|
19.45
|
19.50
|
29,500
|
|
|
11/12/2024
|
+0.34 / +1.74%
|
19.56
|
19.90
|
19.44
|
19.90
|
19.54
|
19.90
|
12,600
|
|
|
11/11/2024
|
-0.12 / -0.61%
|
19.68
|
19.68
|
19.47
|
19.56
|
19.61
|
19.56
|
12,500
|
|
|
11/8/2024
|
-0.22 / -1.11%
|
19.90
|
19.90
|
19.68
|
19.68
|
19.81
|
19.68
|
12,600
|
|
|
11/7/2024
|
-0.09 / -0.45%
|
20.57
|
20.57
|
19.90
|
19.90
|
20.04
|
19.90
|
3,700
|
|
|
11/6/2024
|
+0.34 / +1.73%
|
20.97
|
20.97
|
19.73
|
19.99
|
20.11
|
19.99
|
6,600
|
|
|
11/5/2024
|
-0.01 / -0.05%
|
19.67
|
19.73
|
19.65
|
19.65
|
19.67
|
19.65
|
25,800
|
|
|
11/4/2024
|
-1.04 / -5.02%
|
20.70
|
20.70
|
19.66
|
19.66
|
19.84
|
19.66
|
38,300
|
|
|
11/1/2024
|
+0.72 / +3.60%
|
21.00
|
21.00
|
20.00
|
20.70
|
20.30
|
20.70
|
8,600
|
|
|
10/31/2024
|
-0.32 / -1.58%
|
19.90
|
20.06
|
19.90
|
19.98
|
19.95
|
19.98
|
8,200
|
|
|
10/30/2024
|
+0.30 / +1.50%
|
20.30
|
20.30
|
19.89
|
20.30
|
19.97
|
20.30
|
7,300
|
|
|
10/29/2024
|
-0.30 / -1.48%
|
19.92
|
20.00
|
19.92
|
20.00
|
19.96
|
20.00
|
21,700
|
|
|
10/28/2024
|
+0.38 / +1.91%
|
19.92
|
20.30
|
19.75
|
20.30
|
19.84
|
20.30
|
17,000
|
|
|
10/25/2024
|
+0.02 / +0.10%
|
19.90
|
19.94
|
19.80
|
19.92
|
19.88
|
19.92
|
15,700
|
|
|
10/24/2024
|
-0.34 / -1.68%
|
20.10
|
20.15
|
19.90
|
19.90
|
20.03
|
19.90
|
13,000
|
|
|
10/23/2024
|
0.00 / 0.00%
|
20.13
|
20.24
|
20.02
|
20.24
|
20.08
|
20.24
|
9,700
|
|
|
10/22/2024
|
-0.01 / -0.05%
|
20.26
|
20.26
|
20.18
|
20.24
|
20.23
|
20.24
|
11,500
|
|
|
10/21/2024
|
-0.10 / -0.49%
|
20.35
|
20.35
|
20.25
|
20.25
|
20.29
|
20.25
|
10,600
|
|
|
10/18/2024
|
+0.02 / +0.10%
|
20.88
|
20.88
|
20.30
|
20.35
|
20.37
|
20.35
|
11,700
|
|
|