|
Closing price on 12/23/2020
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
55,710 |
| Split-adjusted Price |
15.80 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2020
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.72
|
15.80
|
55,710
|
|
|
12/22/2020
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.53
|
15.60
|
21,560
|
|
|
12/21/2020
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.37
|
15.50
|
40,320
|
|
|
12/18/2020
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.91
|
15.30
|
15.05
|
15.30
|
104,050
|
|
|
12/17/2020
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.08
|
15.00
|
44,100
|
|
|
12/16/2020
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.03
|
15.10
|
37,380
|
|
|
12/15/2020
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.71
|
15.00
|
14.82
|
15.00
|
68,380
|
|
|
12/14/2020
|
+0.15 / +1.02%
|
14.75
|
14.90
|
14.75
|
14.90
|
14.76
|
14.90
|
62,880
|
|
|
12/11/2020
|
+0.05 / +0.34%
|
14.70
|
14.80
|
14.70
|
14.75
|
14.73
|
14.75
|
36,590
|
|
|
12/10/2020
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.65
|
14.70
|
14.70
|
14.70
|
30,400
|
|
|
12/9/2020
|
+0.30 / +2.07%
|
14.50
|
14.80
|
14.45
|
14.80
|
14.58
|
14.80
|
55,210
|
|
|
12/8/2020
|
+0.06 / +0.42%
|
14.44
|
14.50
|
14.31
|
14.50
|
14.41
|
14.50
|
75,430
|
|
|
12/7/2020
|
+0.03 / +0.21%
|
14.41
|
14.50
|
14.41
|
14.44
|
14.45
|
14.44
|
45,820
|
|
|
12/4/2020
|
+0.01 / +0.07%
|
14.45
|
14.45
|
14.41
|
14.41
|
14.43
|
14.41
|
7,680
|
|
|
12/3/2020
|
+0.01 / +0.07%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.48
|
14.40
|
53,400
|
|
|
12/2/2020
|
+0.09 / +0.63%
|
14.30
|
14.40
|
14.30
|
14.39
|
14.33
|
14.39
|
56,940
|
|
|
12/1/2020
|
+0.11 / +0.78%
|
14.19
|
14.30
|
13.91
|
14.30
|
14.13
|
14.30
|
97,870
|
|
|
11/30/2020
|
-0.01 / -0.07%
|
14.10
|
14.20
|
14.01
|
14.19
|
14.12
|
14.19
|
54,010
|
|
|
11/27/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.14
|
14.20
|
52,430
|
|
|
11/26/2020
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.26
|
14.20
|
52,740
|
|
|
11/25/2020
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
14.40
|
56,140
|
|
|
11/24/2020
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.36
|
14.30
|
48,510
|
|
|
11/23/2020
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.09
|
14.20
|
96,290
|
|
|
11/20/2020
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.81
|
14.10
|
13.92
|
14.10
|
70,280
|
|
|
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
|
|
|