|
Closing price on 11/4/2022
|
|
| Open |
14.92 |
| High |
15.24 |
| Low |
14.90 |
| Volume |
6,800 |
| Split-adjusted Price |
14.91 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.01 / -0.07%
|
14.92
|
15.24
|
14.90
|
14.91
|
14.98
|
14.91
|
6,800
|
|
|
11/3/2022
|
-0.58 / -3.74%
|
15.64
|
15.64
|
14.85
|
14.92
|
15.07
|
14.92
|
1,000
|
|
|
11/2/2022
|
+0.34 / +2.24%
|
15.21
|
15.55
|
14.70
|
15.50
|
15.13
|
15.50
|
17,400
|
|
|
11/1/2022
|
-0.63 / -3.99%
|
15.80
|
16.61
|
15.16
|
15.16
|
15.86
|
15.16
|
21,900
|
|
|
10/31/2022
|
+0.64 / +4.22%
|
16.00
|
16.00
|
15.15
|
15.79
|
15.73
|
15.79
|
2,600
|
|
|
10/28/2022
|
+0.20 / +1.34%
|
15.20
|
15.89
|
15.14
|
15.15
|
15.48
|
15.15
|
4,400
|
|
|
10/27/2022
|
+0.25 / +1.70%
|
14.72
|
15.64
|
14.71
|
14.95
|
14.92
|
14.95
|
2,000
|
|
|
10/26/2022
|
-0.20 / -1.34%
|
15.59
|
15.59
|
14.70
|
14.70
|
15.08
|
14.70
|
8,900
|
|
|
10/25/2022
|
+0.46 / +3.19%
|
15.01
|
15.01
|
14.50
|
14.90
|
14.76
|
14.90
|
7,900
|
|
|
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
|
|
|