|
Closing price on 12/29/2017
|
|
| Open |
12.65 |
| High |
12.87 |
| Low |
12.65 |
| Volume |
849,070 |
| Split-adjusted Price |
12.86 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2017
|
+0.13 / +1.02%
|
12.65
|
12.87
|
12.65
|
12.86
|
12.84
|
12.86
|
849,070
|
|
|
12/28/2017
|
+0.12 / +0.95%
|
12.61
|
12.73
|
12.61
|
12.73
|
12.67
|
12.73
|
829,720
|
|
|
12/27/2017
|
+0.07 / +0.56%
|
12.60
|
12.63
|
12.60
|
12.61
|
12.62
|
12.61
|
25,760
|
|
|
12/26/2017
|
+0.09 / +0.72%
|
12.51
|
12.55
|
12.51
|
12.54
|
12.53
|
12.54
|
21,230
|
|
|
12/25/2017
|
0.00 / 0.00%
|
12.43
|
12.45
|
12.43
|
12.45
|
12.44
|
12.45
|
15,190
|
|
|
12/22/2017
|
-0.06 / -0.48%
|
12.40
|
12.45
|
12.35
|
12.45
|
12.38
|
12.45
|
13,000
|
|
|
12/21/2017
|
+0.10 / +0.81%
|
12.42
|
12.51
|
12.39
|
12.51
|
12.41
|
12.51
|
121,460
|
|
|
12/20/2017
|
-0.19 / -1.51%
|
12.60
|
12.60
|
12.41
|
12.41
|
12.45
|
12.41
|
80,300
|
|
|
12/19/2017
|
+0.10 / +0.80%
|
12.50
|
12.65
|
12.50
|
12.60
|
12.55
|
12.60
|
12,190
|
|
|
12/18/2017
|
+0.50 / +4.17%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.39
|
12.50
|
42,860
|
|
|
12/15/2017
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
12.00
|
285,380
|
|
|
12/14/2017
|
0.00 / 0.00%
|
11.90
|
12.05
|
11.90
|
12.00
|
11.96
|
12.00
|
6,950
|
|
|
12/13/2017
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.95
|
12.00
|
3,180
|
|
|
12/12/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.91
|
12.00
|
41,230
|
|
|
12/11/2017
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.96
|
12.00
|
7,940
|
|
|
12/8/2017
|
-0.30 / -2.44%
|
12.30
|
12.30
|
12.00
|
12.00
|
12.08
|
12.00
|
24,580
|
|
|
12/7/2017
|
+0.20 / +1.65%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.29
|
12.30
|
35,000
|
|
|
12/6/2017
|
0.00 / 0.00%
|
11.90
|
12.50
|
11.90
|
12.10
|
12.28
|
12.10
|
32,570
|
|
|
12/5/2017
|
+0.10 / +0.83%
|
12.70
|
12.70
|
12.00
|
12.10
|
12.05
|
12.10
|
421,830
|
|
|
12/4/2017
|
+0.30 / +2.56%
|
11.80
|
12.20
|
11.80
|
12.00
|
11.91
|
12.00
|
298,760
|
|
|
12/1/2017
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.70
|
11.81
|
11.70
|
3,810
|
|
|
11/30/2017
|
-0.10 / -0.85%
|
12.42
|
12.42
|
11.70
|
11.70
|
11.74
|
11.70
|
49,420
|
|
|
11/29/2017
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.74
|
11.80
|
5,980
|
|
|
11/28/2017
|
+0.05 / +0.43%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
11.80
|
300
|
|
|
11/27/2017
|
+0.20 / +1.73%
|
11.55
|
11.75
|
11.55
|
11.75
|
11.65
|
11.75
|
116,240
|
|
|
11/24/2017
|
0.00 / 0.00%
|
11.55
|
11.75
|
11.55
|
11.55
|
11.56
|
11.55
|
3,370
|
|
|
11/23/2017
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.55
|
11.88
|
11.55
|
17,210
|
|
|
11/22/2017
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
12,870
|
|
|
11/21/2017
|
+0.49 / +4.43%
|
11.50
|
11.81
|
11.50
|
11.55
|
11.50
|
11.55
|
246,020
|
|
|
11/20/2017
|
-0.15 / -1.34%
|
11.30
|
11.31
|
11.00
|
11.06
|
11.28
|
11.06
|
50,640
|
|
|