|
Closing price on 3/5/2018
|
|
| Open |
14.69 |
| High |
14.80 |
| Low |
14.69 |
| Volume |
126,350 |
| Split-adjusted Price |
14.75 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/7/2018
|
+0.25 / +1.87%
|
14.29
|
14.30
|
13.50
|
13.65
|
13.69
|
13.65
|
216,360
|
|
|
2/6/2018
|
-0.90 / -6.29%
|
13.35
|
14.00
|
13.30
|
13.40
|
13.35
|
13.40
|
90,490
|
|
|
2/5/2018
|
-0.40 / -2.72%
|
14.38
|
14.40
|
14.30
|
14.30
|
14.38
|
14.30
|
132,440
|
|
|
2/2/2018
|
+0.09 / +0.62%
|
14.40
|
14.70
|
14.36
|
14.70
|
14.39
|
14.70
|
49,270
|
|
|
2/1/2018
|
-0.19 / -1.28%
|
14.70
|
14.70
|
14.55
|
14.61
|
14.55
|
14.61
|
33,530
|
|
|
1/31/2018
|
+0.10 / +0.68%
|
14.70
|
14.80
|
14.61
|
14.80
|
14.69
|
14.80
|
42,600
|
|
|
1/30/2018
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.79
|
14.70
|
14,130
|
|
|
1/29/2018
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.88
|
14.80
|
53,150
|
|
|
1/26/2018
|
0.00 / 0.00%
|
15.00
|
15.02
|
14.70
|
15.00
|
15.01
|
15.00
|
76,490
|
|
|
1/25/2018
|
+0.68 / +4.75%
|
14.41
|
15.10
|
14.41
|
15.00
|
14.56
|
15.00
|
169,130
|
|
|
1/22/2018
|
+0.32 / +2.29%
|
14.00
|
14.32
|
14.00
|
14.32
|
14.16
|
14.32
|
59,860
|
|
|
1/19/2018
|
+0.16 / +1.16%
|
13.84
|
14.05
|
13.84
|
14.00
|
13.93
|
14.00
|
62,450
|
|
|
1/18/2018
|
-0.15 / -1.07%
|
13.51
|
13.89
|
13.51
|
13.84
|
13.81
|
13.84
|
4,850
|
|
|
1/17/2018
|
+0.09 / +0.65%
|
13.90
|
13.99
|
13.89
|
13.99
|
13.93
|
13.99
|
50,610
|
|
|
1/16/2018
|
-0.04 / -0.29%
|
14.01
|
14.01
|
13.90
|
13.90
|
13.94
|
13.90
|
198,670
|
|
|
1/15/2018
|
+0.06 / +0.43%
|
13.80
|
13.94
|
13.80
|
13.94
|
13.87
|
13.94
|
212,460
|
|
|
1/12/2018
|
+0.12 / +0.87%
|
13.78
|
13.90
|
13.76
|
13.88
|
13.85
|
13.88
|
105,440
|
|
|