|
Closing price on 2/1/2023
|
|
| Open |
16.49 |
| High |
17.02 |
| Low |
15.94 |
| Volume |
61,600 |
| Split-adjusted Price |
15.94 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2023
|
+0.03 / +0.19%
|
16.49
|
17.02
|
15.94
|
15.94
|
16.55
|
15.94
|
61,600
|
|
|
1/31/2023
|
+0.01 / +0.06%
|
15.90
|
16.26
|
15.62
|
15.91
|
15.96
|
15.91
|
4,400
|
|
|
1/30/2023
|
-0.03 / -0.19%
|
15.93
|
16.40
|
15.90
|
15.90
|
16.06
|
15.90
|
39,200
|
|
|
1/27/2023
|
+0.19 / +1.21%
|
16.44
|
16.44
|
15.93
|
15.93
|
16.21
|
15.93
|
16,600
|
|
|
1/19/2023
|
+0.30 / +1.94%
|
15.70
|
16.52
|
15.60
|
15.74
|
16.10
|
15.74
|
32,800
|
|
|
1/18/2023
|
+0.11 / +0.72%
|
15.40
|
15.80
|
15.40
|
15.44
|
15.63
|
15.44
|
20,800
|
|
|
1/17/2023
|
+0.32 / +2.13%
|
15.10
|
15.33
|
15.10
|
15.33
|
15.30
|
15.33
|
6,100
|
|
|
1/16/2023
|
+0.18 / +1.21%
|
15.45
|
15.45
|
15.01
|
15.01
|
15.32
|
15.01
|
5,600
|
|
|
1/13/2023
|
+0.13 / +0.88%
|
15.00
|
15.26
|
14.73
|
14.83
|
15.10
|
14.83
|
108,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
15.25
|
15.29
|
14.70
|
14.70
|
14.98
|
14.70
|
109,800
|
|
|
1/11/2023
|
+0.18 / +1.24%
|
15.07
|
15.07
|
14.60
|
14.70
|
14.75
|
14.70
|
105,800
|
|
|
1/10/2023
|
-0.24 / -1.63%
|
14.77
|
15.15
|
14.50
|
14.52
|
14.78
|
14.52
|
110,400
|
|
|
1/9/2023
|
-0.23 / -1.53%
|
14.37
|
15.84
|
14.37
|
14.76
|
15.09
|
14.76
|
4,200
|
|
|
1/6/2023
|
+0.19 / +1.28%
|
14.80
|
15.20
|
14.31
|
14.99
|
14.61
|
14.99
|
24,900
|
|
|
1/5/2023
|
-0.08 / -0.54%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.77
|
14.80
|
102,800
|
|
|
1/4/2023
|
+0.77 / +5.46%
|
14.92
|
14.92
|
14.80
|
14.88
|
14.86
|
14.88
|
106,300
|
|
|
1/3/2023
|
+0.06 / +0.43%
|
14.22
|
14.89
|
14.11
|
14.11
|
14.47
|
14.11
|
13,200
|
|
|
12/30/2022
|
+0.19 / +1.37%
|
14.00
|
14.40
|
14.00
|
14.05
|
14.18
|
14.05
|
2,000
|
|
|
12/29/2022
|
-0.36 / -2.53%
|
14.02
|
14.25
|
13.86
|
13.86
|
14.00
|
13.86
|
2,300
|
|
|
12/28/2022
|
+0.53 / +3.87%
|
14.09
|
14.29
|
13.50
|
14.22
|
13.70
|
14.22
|
7,400
|
|
|
12/27/2022
|
+0.29 / +2.16%
|
13.40
|
14.09
|
13.40
|
13.69
|
13.78
|
13.69
|
1,200
|
|
|
12/26/2022
|
-0.60 / -4.29%
|
14.00
|
14.32
|
13.36
|
13.40
|
13.74
|
13.40
|
9,900
|
|
|
12/23/2022
|
-0.02 / -0.14%
|
14.02
|
14.35
|
14.00
|
14.00
|
14.01
|
14.00
|
10,000
|
|
|
12/22/2022
|
-0.03 / -0.21%
|
14.07
|
14.10
|
14.00
|
14.02
|
14.07
|
14.02
|
782,420
|
|
|
12/21/2022
|
-0.15 / -1.06%
|
14.20
|
14.38
|
14.05
|
14.05
|
14.13
|
14.05
|
606,300
|
|
|
12/20/2022
|
-0.60 / -4.05%
|
14.55
|
14.69
|
14.20
|
14.20
|
14.31
|
14.20
|
305,000
|
|
|
12/19/2022
|
+0.55 / +3.86%
|
14.30
|
15.19
|
14.30
|
14.80
|
14.43
|
14.80
|
311,100
|
|
|
12/16/2022
|
-0.67 / -4.49%
|
14.10
|
15.27
|
14.10
|
14.25
|
14.33
|
14.25
|
1,004,200
|
|
|
12/15/2022
|
-0.07 / -0.47%
|
15.20
|
15.20
|
13.95
|
14.92
|
14.50
|
14.92
|
415,700
|
|
|
12/14/2022
|
-0.01 / -0.07%
|
15.10
|
15.10
|
13.95
|
14.99
|
14.66
|
14.99
|
402,100
|
|
|