|
Closing price on 12/3/2021
|
|
| Open |
23.48 |
| High |
25.03 |
| Low |
23.10 |
| Volume |
31,800 |
| Split-adjusted Price |
23.10 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2021
|
-0.30 / -1.28%
|
23.48
|
25.03
|
23.10
|
23.10
|
24.47
|
23.10
|
31,800
|
|
|
12/2/2021
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.33
|
23.40
|
12,100
|
|
|
12/1/2021
|
-0.20 / -0.85%
|
23.30
|
23.30
|
23.09
|
23.30
|
23.09
|
23.30
|
104,400
|
|
|
11/30/2021
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.08
|
23.50
|
23.09
|
23.50
|
939,920
|
|
|
11/29/2021
|
-0.30 / -1.28%
|
23.30
|
23.40
|
23.10
|
23.10
|
23.28
|
23.10
|
21,500
|
|
|
11/26/2021
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.40
|
23.40
|
23.48
|
23.40
|
27,600
|
|
|
11/25/2021
|
0.00 / 0.00%
|
23.30
|
23.50
|
23.30
|
23.30
|
23.35
|
23.30
|
24,500
|
|
|
11/24/2021
|
+0.50 / +2.19%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.09
|
23.30
|
20,700
|
|
|
11/23/2021
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.62
|
22.80
|
14,000
|
|
|
11/22/2021
|
+0.10 / +0.44%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.55
|
22.60
|
23,600
|
|
|
11/19/2021
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.64
|
22.50
|
42,300
|
|
|
11/18/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.68
|
22.70
|
109,100
|
|
|
11/17/2021
|
+0.05 / +0.22%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.76
|
22.70
|
1,900
|
|
|
11/16/2021
|
-0.15 / -0.66%
|
22.70
|
22.70
|
22.65
|
22.65
|
22.70
|
22.65
|
15,000
|
|
|
11/15/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.75
|
22.80
|
22.75
|
22.80
|
3,700
|
|
|
11/12/2021
|
-0.30 / -1.30%
|
22.60
|
22.80
|
22.50
|
22.80
|
22.51
|
22.80
|
106,500
|
|
|
11/11/2021
|
+0.30 / +1.32%
|
22.80
|
23.10
|
22.70
|
23.10
|
22.94
|
23.10
|
26,500
|
|
|
11/10/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.70
|
22.80
|
22.76
|
22.80
|
7,000
|
|
|
11/9/2021
|
0.00 / 0.00%
|
22.80
|
22.81
|
22.80
|
22.80
|
22.80
|
22.80
|
7,400
|
|
|
11/8/2021
|
+0.20 / +0.88%
|
22.60
|
22.80
|
22.00
|
22.80
|
22.42
|
22.80
|
66,100
|
|
|
11/5/2021
|
-0.20 / -0.88%
|
22.80
|
23.00
|
22.60
|
22.60
|
22.97
|
22.60
|
41,700
|
|
|
11/4/2021
|
+0.20 / +0.88%
|
22.61
|
22.80
|
22.60
|
22.80
|
22.64
|
22.80
|
11,300
|
|
|
11/3/2021
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
11,600
|
|
|
11/2/2021
|
+0.10 / +0.44%
|
22.40
|
22.60
|
21.50
|
22.60
|
21.90
|
22.60
|
82,100
|
|
|
11/1/2021
|
-0.09 / -0.40%
|
22.69
|
22.80
|
22.50
|
22.50
|
22.64
|
22.50
|
71,800
|
|
|
10/29/2021
|
+0.19 / +0.85%
|
22.40
|
22.59
|
22.40
|
22.59
|
22.42
|
22.59
|
29,700
|
|
|
10/28/2021
|
+0.40 / +1.82%
|
22.10
|
22.40
|
22.10
|
22.40
|
22.33
|
22.40
|
10,300
|
|
|
10/27/2021
|
+0.30 / +1.38%
|
21.60
|
22.10
|
21.51
|
22.00
|
21.65
|
22.00
|
61,000
|
|
|
10/26/2021
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
6,700
|
|
|
10/25/2021
|
-0.30 / -1.36%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.73
|
21.70
|
22,200
|
|
|