|
Closing price on 3/27/2024
|
|
| Open |
18.15 |
| High |
18.20 |
| Low |
18.00 |
| Volume |
3,700 |
| Split-adjusted Price |
18.12 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2024
|
+0.02 / +0.11%
|
18.15
|
18.20
|
18.00
|
18.12
|
18.09
|
18.12
|
3,700
|
|
|
3/26/2024
|
+0.10 / +0.56%
|
18.14
|
18.15
|
18.10
|
18.10
|
18.14
|
18.10
|
22,500
|
|
|
3/25/2024
|
-0.01 / -0.06%
|
18.06
|
18.15
|
18.00
|
18.00
|
18.08
|
18.00
|
9,100
|
|
|
3/22/2024
|
+0.05 / +0.28%
|
18.14
|
18.14
|
17.98
|
18.01
|
18.07
|
18.01
|
22,000
|
|
|
3/21/2024
|
+0.05 / +0.28%
|
17.96
|
18.09
|
17.00
|
17.96
|
17.88
|
17.96
|
24,100
|
|
|
3/20/2024
|
+0.19 / +1.07%
|
18.10
|
18.10
|
17.89
|
17.91
|
17.94
|
17.91
|
14,500
|
|
|
3/19/2024
|
-0.27 / -1.50%
|
17.92
|
18.09
|
17.10
|
17.72
|
17.76
|
17.72
|
21,100
|
|
|
3/18/2024
|
+0.18 / +1.01%
|
17.90
|
18.08
|
17.70
|
17.99
|
17.82
|
17.99
|
41,400
|
|
|
3/15/2024
|
-0.09 / -0.50%
|
17.90
|
18.04
|
17.68
|
17.81
|
17.94
|
17.81
|
16,100
|
|
|
3/14/2024
|
+0.05 / +0.28%
|
17.89
|
18.10
|
17.89
|
17.90
|
17.93
|
17.90
|
6,000
|
|
|
3/13/2024
|
+0.05 / +0.28%
|
17.80
|
18.05
|
17.80
|
17.85
|
17.87
|
17.85
|
18,100
|
|
|
3/12/2024
|
-0.09 / -0.50%
|
17.88
|
17.88
|
17.68
|
17.80
|
17.79
|
17.80
|
20,000
|
|
|
3/11/2024
|
-0.21 / -1.16%
|
18.09
|
18.09
|
17.80
|
17.89
|
17.94
|
17.89
|
17,400
|
|
|
3/8/2024
|
+0.10 / +0.56%
|
18.19
|
18.19
|
18.00
|
18.10
|
18.05
|
18.10
|
7,700
|
|
|
3/7/2024
|
0.00 / 0.00%
|
18.15
|
18.15
|
18.00
|
18.00
|
18.02
|
18.00
|
13,300
|
|
|
3/6/2024
|
-0.20 / -1.10%
|
18.20
|
18.29
|
17.90
|
18.00
|
18.02
|
18.00
|
21,600
|
|
|
3/5/2024
|
+0.30 / +1.68%
|
17.90
|
18.20
|
17.89
|
18.20
|
17.97
|
18.20
|
44,200
|
|
|
3/4/2024
|
-0.07 / -0.39%
|
17.97
|
17.98
|
17.90
|
17.90
|
17.94
|
17.90
|
15,200
|
|
|
3/1/2024
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
17.97
|
17.94
|
17.97
|
12,900
|
|
|
2/29/2024
|
0.00 / 0.00%
|
17.99
|
18.05
|
17.95
|
17.97
|
17.99
|
17.97
|
11,600
|
|
|
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
|
|
|