|
Closing price on 2/9/2022
|
|
| Open |
22.68 |
| High |
22.70 |
| Low |
22.51 |
| Volume |
39,900 |
| Split-adjusted Price |
22.70 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.20 / +0.89%
|
22.68
|
22.70
|
22.51
|
22.70
|
22.58
|
22.70
|
39,900
|
|
|
2/8/2022
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.50
|
22.50
|
22.66
|
22.50
|
4,600
|
|
|
2/7/2022
|
+0.60 / +2.71%
|
22.54
|
22.70
|
22.10
|
22.70
|
22.63
|
22.70
|
14,900
|
|
|
1/28/2022
|
-0.20 / -0.90%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.17
|
22.10
|
15,500
|
|
|
1/27/2022
|
+0.10 / +0.45%
|
22.20
|
22.30
|
22.20
|
22.30
|
22.24
|
22.30
|
10,900
|
|
|
1/26/2022
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
4,700
|
|
|
1/25/2022
|
+0.50 / +2.33%
|
21.50
|
22.20
|
21.50
|
22.00
|
21.61
|
22.00
|
104,800
|
|
|
1/24/2022
|
-0.50 / -2.27%
|
22.00
|
22.10
|
21.50
|
21.50
|
21.84
|
21.50
|
24,400
|
|
|
1/21/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6,200
|
|
|
1/20/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10,900
|
|
|
1/19/2022
|
+0.30 / +1.38%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.89
|
22.00
|
5,900
|
|
|
1/18/2022
|
-0.30 / -1.36%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.81
|
21.70
|
13,600
|
|
|
1/17/2022
|
-0.80 / -3.51%
|
22.80
|
22.80
|
22.00
|
22.00
|
22.30
|
22.00
|
16,400
|
|
|
1/14/2022
|
-0.10 / -0.44%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.72
|
22.80
|
4,900
|
|
|
1/13/2022
|
+0.20 / +0.88%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
22.90
|
15,400
|
|
|
1/12/2022
|
-0.05 / -0.22%
|
22.69
|
22.70
|
22.50
|
22.70
|
22.57
|
22.70
|
18,300
|
|
|
1/11/2022
|
-0.35 / -1.52%
|
22.90
|
22.90
|
22.75
|
22.75
|
22.84
|
22.75
|
6,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.07
|
23.10
|
18,500
|
|
|
1/7/2022
|
-0.59 / -2.49%
|
23.69
|
23.69
|
23.10
|
23.10
|
23.62
|
23.10
|
55,300
|
|
|
1/6/2022
|
+0.29 / +1.24%
|
23.40
|
23.69
|
23.40
|
23.69
|
23.41
|
23.69
|
21,700
|
|
|
1/5/2022
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.40
|
23.47
|
23.40
|
9,500
|
|
|
1/4/2022
|
+0.40 / +1.75%
|
23.00
|
23.30
|
22.91
|
23.30
|
23.04
|
23.30
|
59,200
|
|
|
12/31/2021
|
+0.30 / +1.33%
|
22.80
|
22.90
|
22.60
|
22.90
|
22.72
|
22.90
|
46,700
|
|
|
12/30/2021
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.70
|
22.60
|
22,100
|
|
|
12/29/2021
|
-0.20 / -0.87%
|
23.00
|
23.10
|
22.70
|
22.70
|
22.96
|
22.70
|
60,500
|
|
|
12/28/2021
|
+0.40 / +1.78%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.80
|
22.90
|
86,200
|
|
|
12/27/2021
|
+0.20 / +0.90%
|
22.50
|
22.60
|
22.50
|
22.50
|
22.54
|
22.50
|
42,100
|
|
|
12/24/2021
|
+0.19 / +0.86%
|
22.11
|
22.30
|
22.11
|
22.30
|
22.18
|
22.30
|
56,800
|
|
|
12/23/2021
|
-0.49 / -2.17%
|
22.70
|
22.70
|
22.00
|
22.11
|
22.58
|
22.11
|
110,100
|
|
|
12/22/2021
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.60
|
22.60
|
22.65
|
22.60
|
34,400
|
|
|