|
Closing price on 3/28/2018
|
|
| Open |
15.46 |
| High |
15.47 |
| Low |
15.40 |
| Volume |
55,510 |
| Split-adjusted Price |
15.46 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2018
|
0.00 / 0.00%
|
15.46
|
15.47
|
15.40
|
15.46
|
15.45
|
15.46
|
55,510
|
|
|
3/27/2018
|
+0.21 / +1.38%
|
15.40
|
15.50
|
15.40
|
15.46
|
15.43
|
15.46
|
95,550
|
|
|
3/26/2018
|
+0.09 / +0.59%
|
15.16
|
15.25
|
15.00
|
15.25
|
15.14
|
15.25
|
133,870
|
|
|
3/23/2018
|
-0.24 / -1.56%
|
15.40
|
15.40
|
15.16
|
15.16
|
15.20
|
15.16
|
91,660
|
|
|
3/22/2018
|
+0.02 / +0.13%
|
15.40
|
15.45
|
15.40
|
15.40
|
15.41
|
15.40
|
100,510
|
|
|
3/21/2018
|
+0.19 / +1.25%
|
15.24
|
15.38
|
15.23
|
15.38
|
15.26
|
15.38
|
84,890
|
|
|
3/20/2018
|
+0.16 / +1.06%
|
15.11
|
15.20
|
15.10
|
15.19
|
15.13
|
15.19
|
75,080
|
|
|
3/19/2018
|
+0.11 / +0.74%
|
14.92
|
15.03
|
14.92
|
15.03
|
14.98
|
15.03
|
91,040
|
|
|
3/16/2018
|
0.00 / 0.00%
|
14.87
|
14.93
|
14.87
|
14.92
|
14.92
|
14.92
|
69,460
|
|
|
3/15/2018
|
0.00 / 0.00%
|
14.92
|
14.95
|
14.90
|
14.92
|
14.93
|
14.92
|
61,640
|
|
|
3/14/2018
|
+0.12 / +0.81%
|
14.82
|
14.93
|
14.82
|
14.92
|
14.88
|
14.92
|
154,600
|
|
|
3/13/2018
|
+0.01 / +0.07%
|
14.79
|
14.80
|
14.77
|
14.80
|
14.79
|
14.80
|
50,840
|
|
|
3/12/2018
|
+0.01 / +0.07%
|
14.79
|
14.82
|
14.77
|
14.79
|
14.79
|
14.79
|
89,840
|
|
|
3/9/2018
|
+0.08 / +0.54%
|
14.75
|
14.80
|
14.75
|
14.78
|
14.78
|
14.78
|
92,520
|
|
|
3/8/2018
|
+0.10 / +0.68%
|
14.60
|
14.70
|
14.58
|
14.70
|
14.61
|
14.70
|
108,530
|
|
|
3/7/2018
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.64
|
14.60
|
99,650
|
|
|
3/6/2018
|
-0.05 / -0.34%
|
14.50
|
14.70
|
14.35
|
14.70
|
14.49
|
14.70
|
65,790
|
|
|
3/5/2018
|
+0.06 / +0.41%
|
14.69
|
14.80
|
14.69
|
14.75
|
14.73
|
14.75
|
126,350
|
|
|
3/2/2018
|
0.00 / 0.00%
|
14.62
|
14.69
|
14.61
|
14.69
|
14.64
|
14.69
|
53,000
|
|
|
3/1/2018
|
+0.09 / +0.62%
|
14.60
|
14.70
|
14.60
|
14.69
|
14.67
|
14.69
|
148,090
|
|
|
2/28/2018
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.55
|
14.60
|
14.59
|
14.60
|
164,030
|
|
|
2/27/2018
|
-0.01 / -0.07%
|
14.61
|
14.63
|
14.55
|
14.60
|
14.62
|
14.60
|
51,860
|
|
|
2/26/2018
|
+0.22 / +1.53%
|
14.48
|
14.70
|
14.48
|
14.61
|
14.58
|
14.61
|
199,480
|
|
|
2/23/2018
|
+0.14 / +0.98%
|
14.25
|
14.39
|
14.25
|
14.39
|
14.29
|
14.39
|
113,470
|
|
|
2/22/2018
|
+0.15 / +1.06%
|
14.30
|
14.32
|
14.10
|
14.25
|
14.24
|
14.25
|
72,940
|
|
|
2/21/2018
|
+0.20 / +1.44%
|
13.98
|
14.30
|
13.98
|
14.10
|
14.09
|
14.10
|
43,000
|
|
|
2/13/2018
|
+0.45 / +3.35%
|
13.43
|
13.90
|
13.41
|
13.90
|
13.68
|
13.90
|
121,910
|
|
|
2/12/2018
|
+0.05 / +0.37%
|
13.20
|
13.45
|
13.20
|
13.45
|
13.41
|
13.45
|
137,390
|
|
|
2/9/2018
|
-0.08 / -0.59%
|
12.59
|
13.45
|
12.59
|
13.40
|
12.95
|
13.40
|
92,090
|
|
|
2/8/2018
|
-0.17 / -1.25%
|
13.67
|
13.68
|
13.48
|
13.48
|
13.59
|
13.48
|
221,600
|
|
|