|
Closing price on 11/8/2023
|
|
| Open |
16.40 |
| High |
16.68 |
| Low |
16.29 |
| Volume |
20,700 |
| Split-adjusted Price |
16.67 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2023
|
+0.27 / +1.65%
|
16.40
|
16.68
|
16.29
|
16.67
|
16.30
|
16.67
|
20,700
|
|
|
11/7/2023
|
-0.20 / -1.20%
|
16.99
|
17.00
|
16.40
|
16.40
|
16.65
|
16.40
|
22,500
|
|
|
11/6/2023
|
0.00 / 0.00%
|
16.60
|
17.35
|
16.30
|
16.60
|
16.71
|
16.60
|
11,500
|
|
|
11/3/2023
|
+0.11 / +0.67%
|
17.14
|
17.14
|
16.10
|
16.60
|
16.21
|
16.60
|
28,500
|
|
|
11/2/2023
|
+0.69 / +4.37%
|
16.71
|
16.71
|
15.80
|
16.49
|
16.32
|
16.49
|
8,200
|
|
|
11/1/2023
|
+0.10 / +0.64%
|
15.60
|
16.70
|
15.60
|
15.80
|
15.98
|
15.80
|
9,700
|
|
|
10/31/2023
|
-0.20 / -1.26%
|
16.39
|
16.39
|
15.61
|
15.70
|
15.76
|
15.70
|
22,300
|
|
|
10/30/2023
|
+0.08 / +0.51%
|
16.75
|
16.75
|
15.88
|
15.90
|
16.01
|
15.90
|
13,600
|
|
|
10/27/2023
|
-0.68 / -4.12%
|
17.06
|
17.06
|
15.80
|
15.82
|
16.24
|
15.82
|
34,600
|
|
|
10/26/2023
|
-0.15 / -0.90%
|
17.60
|
17.60
|
16.40
|
16.50
|
16.79
|
16.50
|
29,000
|
|
|
10/25/2023
|
-1.25 / -6.98%
|
18.44
|
18.44
|
16.65
|
16.65
|
16.83
|
16.65
|
90,300
|
|
|
10/24/2023
|
-0.49 / -2.66%
|
19.63
|
19.63
|
17.11
|
17.90
|
17.21
|
17.90
|
94,100
|
|
|
10/23/2023
|
-1.03 / -5.30%
|
19.90
|
19.90
|
18.15
|
18.39
|
19.08
|
18.39
|
19,200
|
|
|
10/20/2023
|
+0.57 / +3.02%
|
18.85
|
19.80
|
17.54
|
19.42
|
18.80
|
19.42
|
18,900
|
|
|
10/19/2023
|
+0.49 / +2.67%
|
18.99
|
18.99
|
18.36
|
18.85
|
18.62
|
18.85
|
3,800
|
|
|
10/18/2023
|
-0.83 / -4.33%
|
19.00
|
19.10
|
18.36
|
18.36
|
18.85
|
18.36
|
4,300
|
|
|
10/17/2023
|
+0.86 / +4.69%
|
18.35
|
19.24
|
18.33
|
19.19
|
18.97
|
19.19
|
2,900
|
|
|
10/16/2023
|
-1.12 / -5.76%
|
19.40
|
19.40
|
18.30
|
18.33
|
18.86
|
18.33
|
8,900
|
|
|
10/13/2023
|
+0.45 / +2.37%
|
19.00
|
19.45
|
19.00
|
19.45
|
19.19
|
19.45
|
2,600
|
|
|
10/12/2023
|
-0.40 / -2.06%
|
20.50
|
20.50
|
18.05
|
19.00
|
19.18
|
19.00
|
21,100
|
|
|
10/11/2023
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.46
|
19.40
|
1,700
|
|
|
10/10/2023
|
-0.31 / -1.56%
|
19.80
|
19.80
|
18.51
|
19.50
|
19.31
|
19.50
|
10,600
|
|
|
10/9/2023
|
-0.17 / -0.85%
|
18.67
|
19.98
|
18.59
|
19.81
|
19.64
|
19.81
|
11,600
|
|
|
10/6/2023
|
+1.30 / +6.96%
|
18.68
|
19.98
|
18.65
|
19.98
|
19.61
|
19.98
|
15,400
|
|
|
10/5/2023
|
+0.08 / +0.43%
|
18.72
|
18.72
|
18.68
|
18.68
|
18.68
|
18.68
|
3,800
|
|
|
10/4/2023
|
+0.12 / +0.65%
|
18.00
|
18.69
|
18.00
|
18.60
|
18.49
|
18.60
|
5,000
|
|
|
10/3/2023
|
-0.07 / -0.38%
|
18.56
|
18.74
|
18.40
|
18.48
|
18.53
|
18.48
|
4,000
|
|
|
10/2/2023
|
0.00 / 0.00%
|
18.98
|
18.98
|
18.55
|
18.55
|
18.63
|
18.55
|
6,500
|
|
|
9/29/2023
|
+0.10 / +0.54%
|
18.74
|
18.74
|
18.50
|
18.55
|
18.61
|
18.55
|
2,800
|
|
|
9/28/2023
|
-0.05 / -0.27%
|
19.00
|
19.00
|
18.00
|
18.45
|
18.34
|
18.45
|
24,500
|
|
|