|
Closing price on 12/26/2019
|
|
| Open |
12.60 |
| High |
12.65 |
| Low |
12.60 |
| Volume |
103,030 |
| Split-adjusted Price |
12.60 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2019
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.60
|
12.60
|
12.61
|
12.60
|
103,030
|
|
|
12/25/2019
|
+0.03 / +0.24%
|
12.57
|
12.60
|
12.57
|
12.60
|
12.58
|
12.60
|
100,000
|
|
|
12/24/2019
|
0.00 / 0.00%
|
12.57
|
12.57
|
12.57
|
12.57
|
12.57
|
12.57
|
50,000
|
|
|
12/23/2019
|
+0.02 / +0.16%
|
12.55
|
12.60
|
12.55
|
12.57
|
12.56
|
12.57
|
102,110
|
|
|
12/20/2019
|
+0.10 / +0.80%
|
12.48
|
12.55
|
12.48
|
12.55
|
12.51
|
12.55
|
105,360
|
|
|
12/19/2019
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.45
|
12.45
|
12.49
|
12.45
|
124,210
|
|
|
12/18/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.54
|
12.50
|
121,580
|
|
|
12/17/2019
|
-0.14 / -1.10%
|
12.74
|
12.74
|
12.60
|
12.60
|
12.68
|
12.60
|
151,440
|
|
|
12/16/2019
|
-0.06 / -0.47%
|
12.80
|
12.80
|
12.73
|
12.74
|
12.76
|
12.74
|
127,100
|
|
|
12/13/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
50,000
|
|
|
12/12/2019
|
+0.05 / +0.39%
|
12.75
|
12.80
|
12.73
|
12.80
|
12.76
|
12.80
|
120,020
|
|
|
12/11/2019
|
+0.05 / +0.39%
|
12.70
|
12.75
|
12.65
|
12.75
|
12.72
|
12.75
|
93,950
|
|
|
12/10/2019
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.79
|
12.70
|
59,120
|
|
|
12/9/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.76
|
12.80
|
100,890
|
|
|
12/6/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
95,000
|
|
|
12/5/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
70,130
|
|
|
12/4/2019
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.72
|
12.80
|
130,100
|
|
|
12/3/2019
|
-0.10 / -0.78%
|
12.83
|
12.83
|
12.70
|
12.70
|
12.79
|
12.70
|
130,700
|
|
|
12/2/2019
|
-0.07 / -0.54%
|
12.87
|
12.87
|
12.80
|
12.80
|
12.83
|
12.80
|
231,480
|
|
|
11/29/2019
|
+0.02 / +0.16%
|
12.85
|
12.87
|
12.85
|
12.87
|
12.86
|
12.87
|
82,600
|
|
|
11/28/2019
|
-0.15 / -1.15%
|
13.00
|
13.00
|
12.85
|
12.85
|
12.96
|
12.85
|
128,740
|
|
|
11/27/2019
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.03
|
13.00
|
65,000
|
|
|
11/26/2019
|
+0.07 / +0.54%
|
12.93
|
13.00
|
12.93
|
13.00
|
12.98
|
13.00
|
103,060
|
|
|
11/25/2019
|
-0.02 / -0.15%
|
12.95
|
12.96
|
12.93
|
12.93
|
12.94
|
12.93
|
107,310
|
|
|
11/22/2019
|
-0.21 / -1.60%
|
13.15
|
13.16
|
12.95
|
12.95
|
13.07
|
12.95
|
150,200
|
|
|
11/21/2019
|
-0.11 / -0.83%
|
13.27
|
13.27
|
13.16
|
13.16
|
13.23
|
13.16
|
98,960
|
|
|
11/20/2019
|
-0.03 / -0.23%
|
13.30
|
13.40
|
13.27
|
13.27
|
13.29
|
13.27
|
116,810
|
|
|
11/19/2019
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
27,000
|
|
|
11/18/2019
|
-0.13 / -0.97%
|
13.43
|
13.43
|
13.30
|
13.30
|
13.35
|
13.30
|
133,370
|
|
|
11/15/2019
|
-0.03 / -0.22%
|
13.43
|
13.46
|
13.43
|
13.43
|
13.44
|
13.43
|
80,270
|
|
|