|
Closing price on 2/5/2018
|
|
| Open |
14.38 |
| High |
14.40 |
| Low |
14.30 |
| Volume |
132,440 |
| Split-adjusted Price |
14.30 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2018
|
-0.40 / -2.72%
|
14.38
|
14.40
|
14.30
|
14.30
|
14.38
|
14.30
|
132,440
|
|
|
2/2/2018
|
+0.09 / +0.62%
|
14.40
|
14.70
|
14.36
|
14.70
|
14.39
|
14.70
|
49,270
|
|
|
2/1/2018
|
-0.19 / -1.28%
|
14.70
|
14.70
|
14.55
|
14.61
|
14.55
|
14.61
|
33,530
|
|
|
1/31/2018
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.61
|
14.80
|
14.69
|
14.80
|
42,600
|
|
|
1/30/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.79
|
14.70
|
14,130
|
|
|
1/29/2018
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.88
|
14.80
|
53,150
|
|
|
1/26/2018
|
0.00 / 0.00%
|
15.00
|
15.02
|
14.70
|
15.00
|
15.01
|
15.00
|
76,490
|
|
|
1/25/2018
|
+0.68 / +4.75%
|
14.41
|
15.10
|
14.41
|
15.00
|
14.56
|
15.00
|
169,130
|
|
|
1/22/2018
|
+0.32 / +2.29%
|
14.00
|
14.32
|
14.00
|
14.32
|
14.16
|
14.32
|
59,860
|
|
|
1/19/2018
|
+0.16 / +1.16%
|
13.84
|
14.05
|
13.84
|
14.00
|
13.93
|
14.00
|
62,450
|
|
|
1/18/2018
|
-0.15 / -1.07%
|
13.51
|
13.89
|
13.51
|
13.84
|
13.81
|
13.84
|
4,850
|
|
|
1/17/2018
|
+0.09 / +0.65%
|
13.90
|
13.99
|
13.89
|
13.99
|
13.93
|
13.99
|
50,610
|
|
|
1/16/2018
|
-0.04 / -0.29%
|
14.01
|
14.01
|
13.90
|
13.90
|
13.94
|
13.90
|
198,670
|
|
|
1/15/2018
|
+0.06 / +0.43%
|
13.80
|
13.94
|
13.80
|
13.94
|
13.87
|
13.94
|
212,460
|
|
|
1/12/2018
|
+0.12 / +0.87%
|
13.78
|
13.90
|
13.76
|
13.88
|
13.85
|
13.88
|
105,440
|
|
|
1/11/2018
|
+0.11 / +0.81%
|
13.66
|
13.76
|
13.65
|
13.76
|
13.68
|
13.76
|
49,720
|
|
|
1/10/2018
|
+0.09 / +0.66%
|
13.64
|
13.68
|
13.57
|
13.65
|
13.62
|
13.65
|
75,230
|
|
|
1/9/2018
|
+0.19 / +1.42%
|
13.37
|
13.60
|
13.36
|
13.56
|
13.41
|
13.56
|
74,420
|
|
|
1/8/2018
|
+0.10 / +0.75%
|
13.27
|
13.37
|
13.24
|
13.37
|
13.26
|
13.37
|
208,270
|
|
|
1/5/2018
|
0.00 / 0.00%
|
13.33
|
13.33
|
13.27
|
13.27
|
13.29
|
13.27
|
113,930
|
|
|
1/4/2018
|
+0.10 / +0.76%
|
13.20
|
13.35
|
13.20
|
13.27
|
13.26
|
13.27
|
858,140
|
|
|
1/3/2018
|
+0.17 / +1.31%
|
13.15
|
13.28
|
13.15
|
13.17
|
13.18
|
13.17
|
899,960
|
|
|
1/2/2018
|
+0.14 / +1.09%
|
12.86
|
13.00
|
12.86
|
13.00
|
12.92
|
13.00
|
910,990
|
|
|
12/29/2017
|
+0.13 / +1.02%
|
12.65
|
12.87
|
12.65
|
12.86
|
12.84
|
12.86
|
849,070
|
|
|
12/28/2017
|
+0.12 / +0.95%
|
12.61
|
12.73
|
12.61
|
12.73
|
12.67
|
12.73
|
829,720
|
|
|
12/27/2017
|
+0.07 / +0.56%
|
12.60
|
12.63
|
12.60
|
12.61
|
12.62
|
12.61
|
25,760
|
|
|
12/26/2017
|
+0.09 / +0.72%
|
12.51
|
12.55
|
12.51
|
12.54
|
12.53
|
12.54
|
21,230
|
|
|
12/25/2017
|
0.00 / 0.00%
|
12.43
|
12.45
|
12.43
|
12.45
|
12.44
|
12.45
|
15,190
|
|
|
12/22/2017
|
-0.06 / -0.48%
|
12.40
|
12.45
|
12.35
|
12.45
|
12.38
|
12.45
|
13,000
|
|
|
12/21/2017
|
+0.10 / +0.81%
|
12.42
|
12.51
|
12.39
|
12.51
|
12.41
|
12.51
|
121,460
|
|
|