|
Closing price on 3/4/2021
|
|
| Open |
17.40 |
| High |
17.50 |
| Low |
17.30 |
| Volume |
47,200 |
| Split-adjusted Price |
17.30 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2021
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.40
|
17.30
|
47,200
|
|
|
3/3/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.37
|
17.40
|
94,800
|
|
|
3/2/2021
|
+0.20 / +1.16%
|
17.35
|
17.50
|
17.35
|
17.50
|
17.40
|
17.50
|
38,700
|
|
|
3/1/2021
|
+0.40 / +2.37%
|
17.00
|
17.40
|
17.00
|
17.30
|
17.17
|
17.30
|
107,000
|
|
|
2/26/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.31
|
16.90
|
16.63
|
16.90
|
105,800
|
|
|
2/25/2021
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.93
|
16.90
|
72,700
|
|
|
2/24/2021
|
-0.40 / -2.31%
|
17.30
|
17.60
|
16.90
|
16.90
|
17.34
|
16.90
|
140,400
|
|
|
2/23/2021
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.20
|
17.30
|
60,200
|
|
|
2/22/2021
|
0.00 / 0.00%
|
17.30
|
17.50
|
17.30
|
17.30
|
17.39
|
17.30
|
49,700
|
|
|
2/19/2021
|
+0.20 / +1.17%
|
17.20
|
17.30
|
16.81
|
17.30
|
17.07
|
17.30
|
130,000
|
|
|
2/18/2021
|
+0.20 / +1.18%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
17.10
|
30,500
|
|
|
2/17/2021
|
+0.60 / +3.68%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.61
|
16.90
|
107,000
|
|
|
2/9/2021
|
+0.40 / +2.52%
|
15.80
|
16.30
|
15.70
|
16.30
|
15.96
|
16.30
|
87,000
|
|
|
2/8/2021
|
-0.80 / -4.79%
|
16.80
|
16.80
|
15.90
|
15.90
|
16.40
|
15.90
|
90,500
|
|
|
2/5/2021
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.52
|
16.70
|
66,900
|
|
|
2/4/2021
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.42
|
16.50
|
33,600
|
|
|
2/3/2021
|
+0.70 / +4.46%
|
15.70
|
16.40
|
15.40
|
16.40
|
15.81
|
16.40
|
145,800
|
|
|
2/2/2021
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.61
|
15.70
|
34,400
|
|
|
2/1/2021
|
-0.20 / -1.27%
|
15.80
|
15.90
|
15.60
|
15.60
|
15.75
|
15.60
|
64,100
|
|
|
1/29/2021
|
+0.55 / +3.61%
|
14.30
|
15.90
|
14.30
|
15.80
|
15.31
|
15.80
|
246,700
|
|
|
1/28/2021
|
-0.45 / -2.87%
|
15.50
|
15.70
|
14.64
|
15.25
|
15.02
|
15.25
|
115,800
|
|
|
1/27/2021
|
-1.10 / -6.55%
|
16.80
|
16.90
|
15.70
|
15.70
|
16.46
|
15.70
|
125,400
|
|
|
1/26/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.94
|
16.80
|
31,000
|
|
|
1/25/2021
|
+0.10 / +0.59%
|
16.90
|
17.09
|
16.90
|
17.00
|
16.99
|
17.00
|
74,600
|
|
|
1/22/2021
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.41
|
16.90
|
16.66
|
16.90
|
102,300
|
|
|
1/21/2021
|
+0.20 / +1.21%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.56
|
16.70
|
84,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.41
|
16.50
|
15.90
|
16.50
|
186,000
|
|
|
1/19/2021
|
-1.10 / -6.25%
|
17.50
|
17.50
|
16.50
|
16.50
|
17.33
|
16.50
|
162,500
|
|
|
1/18/2021
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.59
|
17.60
|
114,400
|
|
|
1/15/2021
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.34
|
17.50
|
57,800
|
|
|