|
Closing price on 11/7/2017
|
|
| Open |
10.95 |
| High |
11.00 |
| Low |
10.95 |
| Volume |
21,010 |
| Split-adjusted Price |
11.00 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2017
|
+0.20 / +1.85%
|
10.95
|
11.00
|
10.95
|
11.00
|
10.98
|
11.00
|
21,010
|
|
|
11/6/2017
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
27,900
|
|
|
11/3/2017
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
0
|
|
|
11/2/2017
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7,680
|
|
|
11/1/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6,680
|
|
|
10/31/2017
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.80
|
10.80
|
10.81
|
10.80
|
18,880
|
|
|
10/30/2017
|
-0.15 / -1.37%
|
10.75
|
10.85
|
10.75
|
10.80
|
10.79
|
10.80
|
2,160
|
|
|
10/27/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.75
|
10.95
|
10.78
|
10.95
|
3,340
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
3,060
|
|
|
10/25/2017
|
+0.25 / +2.34%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.82
|
10.95
|
46,130
|
|
|
10/24/2017
|
+10.70 / +0.00%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.65
|
10.70
|
23,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/25/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/23/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/22/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/21/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/18/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/17/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/16/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/15/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/14/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/11/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/10/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/9/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/8/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/7/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/4/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|