|
Closing price on 3/29/2023
|
|
| Open |
15.00 |
| High |
15.47 |
| Low |
14.83 |
| Volume |
6,500 |
| Split-adjusted Price |
15.43 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2023
|
+0.23 / +1.51%
|
15.00
|
15.47
|
14.83
|
15.43
|
15.03
|
15.43
|
6,500
|
|
|
3/28/2023
|
+0.20 / +1.33%
|
15.01
|
15.50
|
14.92
|
15.20
|
15.04
|
15.20
|
7,100
|
|
|
3/27/2023
|
-0.49 / -3.16%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.12
|
15.00
|
3,900
|
|
|
3/24/2023
|
-0.21 / -1.34%
|
15.95
|
15.95
|
15.01
|
15.49
|
15.22
|
15.49
|
8,200
|
|
|
3/23/2023
|
+0.35 / +2.28%
|
15.89
|
15.89
|
15.25
|
15.70
|
15.60
|
15.70
|
10,100
|
|
|
3/22/2023
|
+0.04 / +0.26%
|
15.20
|
15.54
|
15.20
|
15.35
|
15.29
|
15.35
|
6,000
|
|
|
3/21/2023
|
-0.03 / -0.20%
|
15.53
|
15.53
|
15.30
|
15.31
|
15.43
|
15.31
|
1,000
|
|
|
3/20/2023
|
-0.16 / -1.03%
|
15.51
|
15.62
|
14.52
|
15.34
|
15.15
|
15.34
|
13,600
|
|
|
3/17/2023
|
-0.04 / -0.26%
|
15.50
|
15.72
|
15.50
|
15.50
|
15.53
|
15.50
|
6,500
|
|
|
3/16/2023
|
-0.41 / -2.57%
|
15.84
|
15.84
|
15.54
|
15.54
|
15.60
|
15.54
|
6,700
|
|
|
3/15/2023
|
-0.14 / -0.87%
|
16.09
|
16.10
|
15.50
|
15.95
|
15.64
|
15.95
|
23,000
|
|
|
3/14/2023
|
+0.79 / +5.16%
|
16.24
|
16.24
|
15.32
|
16.09
|
15.87
|
16.09
|
2,000
|
|
|
3/13/2023
|
-0.40 / -2.55%
|
15.70
|
16.10
|
15.21
|
15.30
|
15.56
|
15.30
|
12,500
|
|
|
3/10/2023
|
+0.10 / +0.64%
|
15.64
|
16.45
|
15.64
|
15.70
|
15.78
|
15.70
|
6,900
|
|
|
3/9/2023
|
-0.80 / -4.88%
|
16.00
|
16.55
|
15.50
|
15.60
|
15.82
|
15.60
|
16,100
|
|
|
3/8/2023
|
0.00 / 0.00%
|
16.40
|
16.98
|
16.40
|
16.40
|
16.53
|
16.40
|
4,700
|
|
|
3/7/2023
|
+0.90 / +5.81%
|
16.50
|
16.50
|
15.60
|
16.40
|
16.14
|
16.40
|
1,700
|
|
|
3/6/2023
|
-0.50 / -3.13%
|
16.48
|
16.48
|
15.46
|
15.50
|
15.79
|
15.50
|
15,000
|
|
|
3/3/2023
|
-0.45 / -2.74%
|
16.48
|
16.50
|
16.00
|
16.00
|
16.22
|
16.00
|
8,000
|
|
|
3/2/2023
|
+0.35 / +2.17%
|
16.20
|
16.48
|
16.00
|
16.45
|
16.25
|
16.45
|
4,900
|
|
|
3/1/2023
|
+0.66 / +4.27%
|
15.48
|
16.10
|
15.48
|
16.10
|
15.78
|
16.10
|
8,900
|
|
|
2/28/2023
|
+0.01 / +0.06%
|
16.15
|
16.15
|
15.44
|
15.44
|
15.45
|
15.44
|
18,900
|
|
|
2/27/2023
|
-1.07 / -6.48%
|
16.49
|
17.00
|
15.35
|
15.43
|
16.06
|
15.43
|
19,300
|
|
|
2/24/2023
|
-0.36 / -2.14%
|
16.99
|
16.99
|
15.70
|
16.50
|
16.55
|
16.50
|
4,000
|
|
|
2/23/2023
|
+0.65 / +4.01%
|
16.21
|
17.31
|
15.33
|
16.86
|
16.06
|
16.86
|
13,300
|
|
|
2/22/2023
|
+0.02 / +0.12%
|
16.20
|
17.01
|
16.20
|
16.21
|
16.79
|
16.21
|
17,600
|
|
|
2/21/2023
|
+0.18 / +1.12%
|
16.18
|
16.30
|
16.10
|
16.19
|
16.23
|
16.19
|
10,300
|
|
|
2/20/2023
|
+0.46 / +2.96%
|
15.65
|
16.01
|
15.55
|
16.01
|
15.65
|
16.01
|
52,000
|
|
|
2/17/2023
|
-0.10 / -0.64%
|
16.59
|
16.59
|
15.55
|
15.55
|
15.75
|
15.55
|
11,400
|
|
|
2/16/2023
|
+0.17 / +1.10%
|
15.50
|
16.56
|
15.50
|
15.65
|
16.30
|
15.65
|
11,800
|
|
|