|
Closing price on 2/28/2023
|
|
| Open |
16.15 |
| High |
16.15 |
| Low |
15.44 |
| Volume |
18,900 |
| Split-adjusted Price |
15.44 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.01 / +0.06%
|
16.15
|
16.15
|
15.44
|
15.44
|
15.45
|
15.44
|
18,900
|
|
|
2/27/2023
|
-1.07 / -6.48%
|
16.49
|
17.00
|
15.35
|
15.43
|
16.06
|
15.43
|
19,300
|
|
|
2/24/2023
|
-0.36 / -2.14%
|
16.99
|
16.99
|
15.70
|
16.50
|
16.55
|
16.50
|
4,000
|
|
|
2/23/2023
|
+0.65 / +4.01%
|
16.21
|
17.31
|
15.33
|
16.86
|
16.06
|
16.86
|
13,300
|
|
|
2/22/2023
|
+0.02 / +0.12%
|
16.20
|
17.01
|
16.20
|
16.21
|
16.79
|
16.21
|
17,600
|
|
|
2/21/2023
|
+0.18 / +1.12%
|
16.18
|
16.30
|
16.10
|
16.19
|
16.23
|
16.19
|
10,300
|
|
|
2/20/2023
|
+0.46 / +2.96%
|
15.65
|
16.01
|
15.55
|
16.01
|
15.65
|
16.01
|
52,000
|
|
|
2/17/2023
|
-0.10 / -0.64%
|
16.59
|
16.59
|
15.55
|
15.55
|
15.75
|
15.55
|
11,400
|
|
|
2/16/2023
|
+0.17 / +1.10%
|
15.50
|
16.56
|
15.50
|
15.65
|
16.30
|
15.65
|
11,800
|
|
|
2/15/2023
|
-0.52 / -3.25%
|
15.90
|
16.70
|
15.47
|
15.48
|
16.26
|
15.48
|
13,700
|
|
|
2/14/2023
|
0.00 / 0.00%
|
16.74
|
16.74
|
15.50
|
16.00
|
15.95
|
16.00
|
6,000
|
|
|
2/13/2023
|
+0.67 / +4.37%
|
15.34
|
16.08
|
15.33
|
16.00
|
15.86
|
16.00
|
10,200
|
|
|
2/10/2023
|
-0.18 / -1.16%
|
15.60
|
16.29
|
15.33
|
15.33
|
15.75
|
15.33
|
5,200
|
|
|
2/9/2023
|
+0.01 / +0.06%
|
15.80
|
15.80
|
15.51
|
15.51
|
15.64
|
15.51
|
105,000
|
|
|
2/8/2023
|
-0.30 / -1.90%
|
16.03
|
16.03
|
15.30
|
15.50
|
15.48
|
15.50
|
105,700
|
|
|
2/7/2023
|
+0.10 / +0.64%
|
16.47
|
16.47
|
15.80
|
15.80
|
16.20
|
15.80
|
102,500
|
|
|
2/6/2023
|
-0.30 / -1.88%
|
16.50
|
16.50
|
15.70
|
15.70
|
15.90
|
15.70
|
109,300
|
|
|
2/3/2023
|
+0.10 / +0.63%
|
15.85
|
17.01
|
15.85
|
16.00
|
16.67
|
16.00
|
122,800
|
|
|
2/2/2023
|
-0.04 / -0.25%
|
15.94
|
17.00
|
15.66
|
15.90
|
16.25
|
15.90
|
8,600
|
|
|
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
|
|
|