|
Closing price on 2/28/2024
|
|
| Open |
17.85 |
| High |
18.00 |
| Low |
17.70 |
| Volume |
29,900 |
| Split-adjusted Price |
17.97 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2024
|
+0.12 / +0.67%
|
17.85
|
18.00
|
17.70
|
17.97
|
17.82
|
17.97
|
29,900
|
|
|
2/27/2024
|
+0.08 / +0.45%
|
17.77
|
17.85
|
17.77
|
17.85
|
17.84
|
17.85
|
9,200
|
|
|
2/26/2024
|
+0.17 / +0.97%
|
17.65
|
17.79
|
17.60
|
17.77
|
17.72
|
17.77
|
5,900
|
|
|
2/23/2024
|
0.00 / 0.00%
|
17.60
|
17.98
|
17.60
|
17.60
|
17.64
|
17.60
|
22,300
|
|
|
2/22/2024
|
-0.03 / -0.17%
|
17.63
|
17.95
|
17.60
|
17.60
|
17.63
|
17.60
|
15,400
|
|
|
2/21/2024
|
-0.32 / -1.78%
|
18.14
|
18.14
|
17.61
|
17.63
|
17.86
|
17.63
|
20,300
|
|
|
2/20/2024
|
+0.05 / +0.28%
|
18.27
|
18.27
|
17.90
|
17.95
|
18.01
|
17.95
|
5,100
|
|
|
2/19/2024
|
+0.14 / +0.79%
|
17.86
|
17.90
|
17.77
|
17.90
|
17.85
|
17.90
|
16,500
|
|
|
2/16/2024
|
+0.11 / +0.62%
|
17.65
|
17.80
|
17.38
|
17.76
|
17.69
|
17.76
|
16,300
|
|
|
2/15/2024
|
+0.16 / +0.91%
|
17.49
|
17.69
|
17.49
|
17.65
|
17.57
|
17.65
|
14,300
|
|
|
2/7/2024
|
+0.20 / +1.16%
|
17.29
|
17.50
|
17.29
|
17.49
|
17.34
|
17.49
|
10,000
|
|
|
2/6/2024
|
0.00 / 0.00%
|
17.30
|
17.31
|
17.28
|
17.29
|
17.29
|
17.29
|
10,800
|
|
|
2/5/2024
|
+0.02 / +0.12%
|
17.27
|
17.30
|
16.91
|
17.29
|
17.20
|
17.29
|
10,700
|
|
|
2/2/2024
|
+0.35 / +2.07%
|
17.27
|
17.27
|
17.24
|
17.27
|
17.25
|
17.27
|
5,800
|
|
|
2/1/2024
|
-0.18 / -1.05%
|
17.29
|
17.29
|
16.90
|
16.92
|
17.01
|
16.92
|
13,900
|
|
|
1/31/2024
|
-0.12 / -0.70%
|
17.22
|
17.29
|
17.10
|
17.10
|
17.22
|
17.10
|
13,400
|
|
|
1/30/2024
|
+0.14 / +0.82%
|
17.05
|
17.23
|
16.92
|
17.22
|
17.07
|
17.22
|
1,303,900
|
|
|
1/29/2024
|
-0.19 / -1.10%
|
17.27
|
17.29
|
17.05
|
17.08
|
17.11
|
17.08
|
11,100
|
|
|
1/26/2024
|
+0.21 / +1.23%
|
17.06
|
17.27
|
16.80
|
17.27
|
17.08
|
17.27
|
9,100
|
|
|
1/25/2024
|
+0.01 / +0.06%
|
17.10
|
17.29
|
17.06
|
17.06
|
17.17
|
17.06
|
8,600
|
|
|
1/24/2024
|
-0.24 / -1.39%
|
17.29
|
17.29
|
17.05
|
17.05
|
17.12
|
17.05
|
8,300
|
|
|
1/23/2024
|
+0.09 / +0.52%
|
17.35
|
17.38
|
17.19
|
17.29
|
17.29
|
17.29
|
4,800
|
|
|
1/22/2024
|
+0.09 / +0.53%
|
17.11
|
17.37
|
17.11
|
17.20
|
17.23
|
17.20
|
5,400
|
|
|
1/19/2024
|
-0.02 / -0.12%
|
17.13
|
17.39
|
17.00
|
17.11
|
17.23
|
17.11
|
39,000
|
|
|
1/18/2024
|
+0.10 / +0.59%
|
17.05
|
17.24
|
17.00
|
17.13
|
17.14
|
17.13
|
3,900
|
|
|
1/17/2024
|
+0.18 / +1.07%
|
17.30
|
17.30
|
16.97
|
17.03
|
17.22
|
17.03
|
251,900
|
|
|
1/16/2024
|
-0.33 / -1.92%
|
17.18
|
17.18
|
16.85
|
16.85
|
17.10
|
16.85
|
6,300
|
|
|
1/15/2024
|
+0.32 / +1.90%
|
17.13
|
17.39
|
16.86
|
17.18
|
17.15
|
17.18
|
5,900
|
|
|
1/12/2024
|
-0.34 / -1.98%
|
17.20
|
17.20
|
16.86
|
16.86
|
16.95
|
16.86
|
8,000
|
|
|
1/11/2024
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.11
|
17.20
|
11,900
|
|
|