|
Closing price on 3/23/2022
|
|
| Open |
22.40 |
| High |
22.40 |
| Low |
22.20 |
| Volume |
4,700 |
| Split-adjusted Price |
22.20 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.34
|
22.20
|
4,700
|
|
|
3/22/2022
|
+0.50 / +2.28%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.34
|
22.40
|
13,600
|
|
|
3/21/2022
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.72
|
21.90
|
26,700
|
|
|
3/18/2022
|
+0.10 / +0.46%
|
21.70
|
21.89
|
21.65
|
21.70
|
21.80
|
21.70
|
55,300
|
|
|
3/17/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.61
|
21.60
|
38,600
|
|
|
3/15/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.10
|
21.60
|
21.23
|
21.60
|
45,100
|
|
|
3/14/2022
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.80
|
21.60
|
36,800
|
|
|
3/11/2022
|
-0.50 / -2.22%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.15
|
22.00
|
41,500
|
|
|
3/10/2022
|
+0.06 / +0.27%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.49
|
22.50
|
33,100
|
|
|
3/9/2022
|
+0.13 / +0.58%
|
22.40
|
22.50
|
22.31
|
22.44
|
22.42
|
22.44
|
15,400
|
|
|
3/8/2022
|
-0.19 / -0.84%
|
22.30
|
22.50
|
22.30
|
22.31
|
22.41
|
22.31
|
13,000
|
|
|
3/7/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.01
|
22.50
|
22.14
|
22.50
|
46,000
|
|
|
3/4/2022
|
+0.10 / +0.45%
|
22.44
|
22.50
|
22.30
|
22.50
|
22.46
|
22.50
|
9,800
|
|
|
3/3/2022
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5,100
|
|
|
3/2/2022
|
-0.30 / -1.35%
|
22.40
|
22.40
|
22.00
|
22.00
|
22.17
|
22.00
|
29,700
|
|
|
3/1/2022
|
-0.02 / -0.09%
|
22.40
|
22.50
|
22.30
|
22.30
|
22.37
|
22.30
|
32,200
|
|
|
2/28/2022
|
-0.38 / -1.67%
|
22.70
|
22.70
|
22.32
|
22.32
|
22.45
|
22.32
|
30,200
|
|
|
2/25/2022
|
-0.20 / -0.87%
|
22.90
|
23.10
|
22.70
|
22.70
|
22.93
|
22.70
|
46,200
|
|
|
2/24/2022
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.63
|
22.90
|
22.72
|
22.90
|
16,600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.78
|
22.80
|
22,000
|
|
|
2/22/2022
|
+0.30 / +1.33%
|
22.60
|
22.80
|
22.00
|
22.80
|
22.35
|
22.80
|
68,700
|
|
|
2/21/2022
|
0.00 / 0.00%
|
22.60
|
22.80
|
22.50
|
22.50
|
22.60
|
22.50
|
49,900
|
|
|
2/18/2022
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.50
|
22.50
|
22.59
|
22.50
|
23,400
|
|
|
2/17/2022
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.45
|
22.50
|
19,700
|
|
|
2/16/2022
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.40
|
22.40
|
22.45
|
22.40
|
22,000
|
|
|
2/15/2022
|
-0.05 / -0.22%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8,900
|
|
|
2/14/2022
|
-0.44 / -1.92%
|
22.80
|
23.00
|
22.45
|
22.45
|
22.73
|
22.45
|
68,300
|
|
|
2/11/2022
|
+0.29 / +1.28%
|
22.70
|
22.89
|
22.65
|
22.89
|
22.73
|
22.89
|
23,100
|
|
|
2/10/2022
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.68
|
22.60
|
25,600
|
|
|