|
Closing price on 12/8/2022
|
|
| Open |
15.68 |
| High |
15.70 |
| Low |
15.10 |
| Volume |
4,400 |
| Split-adjusted Price |
15.10 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
-0.60 / -3.82%
|
15.68
|
15.70
|
15.10
|
15.10
|
15.31
|
15.10
|
4,400
|
|
|
12/7/2022
|
+0.86 / +5.80%
|
15.70
|
15.70
|
14.65
|
15.70
|
15.15
|
15.70
|
3,800
|
|
|
12/6/2022
|
-1.11 / -6.96%
|
15.92
|
15.92
|
14.84
|
14.84
|
15.11
|
14.84
|
13,900
|
|
|
12/5/2022
|
+0.92 / +6.12%
|
15.94
|
15.95
|
15.20
|
15.95
|
15.65
|
15.95
|
11,700
|
|
|
12/2/2022
|
+0.97 / +6.90%
|
14.39
|
15.03
|
14.39
|
15.03
|
14.70
|
15.03
|
4,600
|
|
|
12/1/2022
|
-0.10 / -0.71%
|
14.20
|
14.61
|
14.00
|
14.06
|
14.51
|
14.06
|
50,100
|
|
|
11/30/2022
|
-0.04 / -0.28%
|
14.24
|
14.24
|
13.65
|
14.16
|
14.00
|
14.16
|
8,700
|
|
|
11/29/2022
|
+0.30 / +2.16%
|
13.90
|
14.30
|
13.90
|
14.20
|
14.05
|
14.20
|
11,900
|
|
|
11/28/2022
|
+0.90 / +6.92%
|
13.61
|
13.90
|
13.01
|
13.90
|
13.57
|
13.90
|
3,400
|
|
|
11/25/2022
|
+0.04 / +0.31%
|
12.96
|
13.00
|
12.95
|
13.00
|
12.97
|
13.00
|
4,200
|
|
|
11/24/2022
|
+0.36 / +2.86%
|
11.81
|
13.03
|
11.80
|
12.96
|
11.90
|
12.96
|
2,184,200
|
|
|
11/23/2022
|
+0.82 / +6.96%
|
12.60
|
12.60
|
12.00
|
12.60
|
12.46
|
12.60
|
38,400
|
|
|
11/22/2022
|
+0.77 / +6.99%
|
11.75
|
11.78
|
10.51
|
11.78
|
10.87
|
11.78
|
16,200
|
|
|
11/21/2022
|
-0.50 / -4.34%
|
12.30
|
12.31
|
10.71
|
11.01
|
11.69
|
11.01
|
20,800
|
|
|
11/18/2022
|
-0.55 / -4.56%
|
12.07
|
12.89
|
11.22
|
11.51
|
11.93
|
11.51
|
11,000
|
|
|
11/17/2022
|
-0.14 / -1.15%
|
12.98
|
12.99
|
12.05
|
12.06
|
12.23
|
12.06
|
9,200
|
|
|
11/16/2022
|
+0.60 / +5.17%
|
11.60
|
12.22
|
11.00
|
12.20
|
12.05
|
12.20
|
15,800
|
|
|
11/15/2022
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.72
|
11.60
|
3,300
|
|
|
11/14/2022
|
-0.61 / -5.00%
|
13.05
|
13.05
|
11.40
|
11.60
|
11.84
|
11.60
|
18,300
|
|
|
11/11/2022
|
-0.05 / -0.41%
|
13.09
|
13.11
|
11.86
|
12.21
|
12.96
|
12.21
|
20,100
|
|
|
11/10/2022
|
-0.74 / -5.69%
|
13.53
|
13.87
|
12.20
|
12.26
|
12.80
|
12.26
|
6,100
|
|
|
11/9/2022
|
-0.90 / -6.47%
|
13.97
|
14.85
|
13.00
|
13.00
|
13.58
|
13.00
|
12,000
|
|
|
11/8/2022
|
-0.09 / -0.64%
|
14.76
|
14.76
|
13.10
|
13.90
|
13.88
|
13.90
|
10,000
|
|
|
11/7/2022
|
-0.92 / -6.17%
|
14.92
|
15.30
|
13.99
|
13.99
|
14.28
|
13.99
|
16,900
|
|
|
11/4/2022
|
-0.01 / -0.07%
|
14.92
|
15.24
|
14.90
|
14.91
|
14.98
|
14.91
|
6,800
|
|
|
11/3/2022
|
-0.58 / -3.74%
|
15.64
|
15.64
|
14.85
|
14.92
|
15.07
|
14.92
|
1,000
|
|
|
11/2/2022
|
+0.34 / +2.24%
|
15.21
|
15.55
|
14.70
|
15.50
|
15.13
|
15.50
|
17,400
|
|
|
11/1/2022
|
-0.63 / -3.99%
|
15.80
|
16.61
|
15.16
|
15.16
|
15.86
|
15.16
|
21,900
|
|
|
10/31/2022
|
+0.64 / +4.22%
|
16.00
|
16.00
|
15.15
|
15.79
|
15.73
|
15.79
|
2,600
|
|
|
10/28/2022
|
+0.20 / +1.34%
|
15.20
|
15.89
|
15.14
|
15.15
|
15.48
|
15.15
|
4,400
|
|
|