|
Closing price on 12/4/2023
|
|
| Open |
17.19 |
| High |
17.19 |
| Low |
16.71 |
| Volume |
9,400 |
| Split-adjusted Price |
16.86 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2023
|
-0.06 / -0.35%
|
17.19
|
17.19
|
16.71
|
16.86
|
17.05
|
16.86
|
9,400
|
|
|
12/1/2023
|
+0.02 / +0.12%
|
17.29
|
17.29
|
16.90
|
16.92
|
17.03
|
16.92
|
3,600
|
|
|
11/30/2023
|
+0.34 / +2.05%
|
17.00
|
17.25
|
16.80
|
16.90
|
16.99
|
16.90
|
4,500
|
|
|
11/29/2023
|
-0.07 / -0.42%
|
16.86
|
17.30
|
16.56
|
16.56
|
17.03
|
16.56
|
4,400
|
|
|
11/28/2023
|
0.00 / 0.00%
|
16.60
|
16.63
|
16.50
|
16.63
|
16.58
|
16.63
|
8,300
|
|
|
11/27/2023
|
+0.10 / +0.60%
|
16.62
|
17.30
|
16.62
|
16.63
|
16.78
|
16.63
|
2,000
|
|
|
11/24/2023
|
-0.45 / -2.65%
|
16.97
|
16.97
|
16.53
|
16.53
|
16.67
|
16.53
|
8,600
|
|
|
11/23/2023
|
+0.32 / +1.92%
|
16.66
|
17.20
|
16.60
|
16.98
|
16.94
|
16.98
|
3,400
|
|
|
11/22/2023
|
+0.01 / +0.06%
|
16.79
|
17.20
|
16.66
|
16.66
|
16.72
|
16.66
|
5,600
|
|
|
11/21/2023
|
+0.14 / +0.85%
|
17.35
|
17.35
|
16.52
|
16.65
|
16.69
|
16.65
|
9,300
|
|
|
11/20/2023
|
-0.19 / -1.14%
|
16.11
|
16.88
|
16.11
|
16.51
|
16.57
|
16.51
|
9,800
|
|
|
11/17/2023
|
-0.05 / -0.30%
|
17.45
|
17.45
|
16.69
|
16.70
|
16.86
|
16.70
|
9,200
|
|
|
11/16/2023
|
-0.28 / -1.64%
|
17.03
|
17.05
|
16.75
|
16.75
|
16.93
|
16.75
|
28,300
|
|
|
11/15/2023
|
+0.04 / +0.24%
|
17.00
|
17.05
|
17.00
|
17.03
|
17.03
|
17.03
|
5,400
|
|
|
11/14/2023
|
+0.19 / +1.13%
|
16.80
|
17.05
|
16.80
|
16.99
|
17.00
|
16.99
|
3,000
|
|
|
11/13/2023
|
0.00 / 0.00%
|
16.71
|
16.98
|
16.50
|
16.80
|
16.79
|
16.80
|
4,600
|
|
|
11/10/2023
|
+0.30 / +1.82%
|
16.79
|
16.99
|
16.70
|
16.80
|
16.80
|
16.80
|
3,300
|
|
|
11/9/2023
|
-0.17 / -1.02%
|
17.37
|
17.37
|
16.50
|
16.50
|
16.85
|
16.50
|
20,000
|
|
|
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
|
|
|