|
Closing price on 2/3/2020
|
|
| Open |
12.28 |
| High |
12.28 |
| Low |
12.15 |
| Volume |
135,960 |
| Split-adjusted Price |
12.25 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-0.10 / -0.81%
|
12.28
|
12.28
|
12.15
|
12.25
|
12.21
|
12.25
|
135,960
|
|
|
1/31/2020
|
-0.25 / -1.98%
|
12.63
|
12.63
|
12.35
|
12.35
|
12.49
|
12.35
|
187,790
|
|
|
1/30/2020
|
-0.45 / -3.45%
|
13.05
|
13.08
|
12.60
|
12.60
|
12.91
|
12.60
|
277,090
|
|
|
1/22/2020
|
+0.05 / +0.38%
|
13.00
|
13.05
|
13.00
|
13.05
|
13.02
|
13.05
|
64,500
|
|
|
1/21/2020
|
+0.12 / +0.93%
|
12.88
|
13.00
|
12.88
|
13.00
|
12.93
|
13.00
|
150,000
|
|
|
1/20/2020
|
-0.02 / -0.16%
|
12.90
|
12.90
|
12.88
|
12.88
|
12.88
|
12.88
|
105,100
|
|
|
1/17/2020
|
+0.08 / +0.62%
|
12.82
|
12.90
|
12.82
|
12.90
|
12.86
|
12.90
|
175,450
|
|
|
1/16/2020
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.78
|
12.82
|
12.79
|
12.82
|
105,260
|
|
|
1/15/2020
|
+0.02 / +0.16%
|
12.75
|
12.77
|
12.75
|
12.77
|
12.76
|
12.77
|
112,320
|
|
|
1/14/2020
|
+0.05 / +0.39%
|
12.70
|
12.75
|
12.70
|
12.75
|
12.73
|
12.75
|
126,350
|
|
|
1/13/2020
|
0.00 / 0.00%
|
12.73
|
12.73
|
12.70
|
12.70
|
12.71
|
12.70
|
112,200
|
|
|
1/10/2020
|
+0.05 / +0.40%
|
12.65
|
12.70
|
12.65
|
12.70
|
12.67
|
12.70
|
110,920
|
|
|
1/9/2020
|
+0.15 / +1.20%
|
12.60
|
12.65
|
12.60
|
12.65
|
12.63
|
12.65
|
58,930
|
|
|
1/8/2020
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.49
|
12.50
|
12.52
|
12.50
|
91,460
|
|
|
1/7/2020
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.58
|
12.65
|
12.60
|
12.65
|
79,510
|
|
|
1/6/2020
|
-0.27 / -2.10%
|
12.87
|
12.87
|
12.60
|
12.60
|
12.71
|
12.60
|
175,270
|
|
|
1/3/2020
|
+0.12 / +0.94%
|
12.75
|
12.87
|
12.75
|
12.87
|
12.78
|
12.87
|
155,480
|
|
|
1/2/2020
|
+0.10 / +0.79%
|
12.67
|
12.75
|
12.66
|
12.75
|
12.70
|
12.75
|
106,260
|
|
|
12/31/2019
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
70,000
|
|
|
12/30/2019
|
+0.05 / +0.40%
|
12.64
|
12.65
|
12.61
|
12.65
|
12.64
|
12.65
|
100,000
|
|
|
12/27/2019
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.57
|
12.60
|
12.60
|
12.60
|
90,000
|
|
|
12/26/2019
|
0.00 / 0.00%
|
12.60
|
12.65
|
12.60
|
12.60
|
12.61
|
12.60
|
103,030
|
|
|
12/25/2019
|
+0.03 / +0.24%
|
12.57
|
12.60
|
12.57
|
12.60
|
12.58
|
12.60
|
100,000
|
|
|
12/24/2019
|
0.00 / 0.00%
|
12.57
|
12.57
|
12.57
|
12.57
|
12.57
|
12.57
|
50,000
|
|
|
12/23/2019
|
+0.02 / +0.16%
|
12.55
|
12.60
|
12.55
|
12.57
|
12.56
|
12.57
|
102,110
|
|
|
12/20/2019
|
+0.10 / +0.80%
|
12.48
|
12.55
|
12.48
|
12.55
|
12.51
|
12.55
|
105,360
|
|
|
12/19/2019
|
-0.05 / -0.40%
|
12.50
|
12.55
|
12.45
|
12.45
|
12.49
|
12.45
|
124,210
|
|
|
12/18/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.54
|
12.50
|
121,580
|
|
|
12/17/2019
|
-0.14 / -1.10%
|
12.74
|
12.74
|
12.60
|
12.60
|
12.68
|
12.60
|
151,440
|
|
|
12/16/2019
|
-0.06 / -0.47%
|
12.80
|
12.80
|
12.73
|
12.74
|
12.76
|
12.74
|
127,100
|
|
|