|
Closing price on 3/5/2020
|
|
| Open |
12.40 |
| High |
12.60 |
| Low |
12.30 |
| Volume |
111,020 |
| Split-adjusted Price |
12.30 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2020
|
-0.10 / -0.81%
|
12.40
|
12.60
|
12.30
|
12.30
|
12.44
|
12.30
|
111,020
|
|
|
3/4/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.37
|
12.40
|
100,020
|
|
|
3/3/2020
|
+0.20 / +1.64%
|
12.20
|
12.40
|
12.20
|
12.40
|
12.33
|
12.40
|
110,000
|
|
|
3/2/2020
|
+0.20 / +1.67%
|
12.00
|
12.60
|
11.95
|
12.20
|
12.14
|
12.20
|
164,920
|
|
|
2/28/2020
|
-0.40 / -3.23%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.22
|
12.00
|
111,080
|
|
|
2/27/2020
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.34
|
12.40
|
135,000
|
|
|
2/26/2020
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.20
|
12.30
|
12.29
|
12.30
|
101,960
|
|
|
2/25/2020
|
+0.10 / +0.82%
|
12.10
|
12.30
|
11.95
|
12.30
|
12.11
|
12.30
|
190,210
|
|
|
2/24/2020
|
-0.35 / -2.79%
|
12.58
|
12.58
|
12.20
|
12.20
|
12.47
|
12.20
|
166,100
|
|
|
2/21/2020
|
-0.01 / -0.08%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.57
|
12.55
|
110,600
|
|
|
2/20/2020
|
+0.01 / +0.08%
|
12.55
|
12.56
|
12.55
|
12.56
|
12.56
|
12.56
|
89,500
|
|
|
2/19/2020
|
0.00 / 0.00%
|
12.55
|
12.56
|
12.50
|
12.55
|
12.54
|
12.55
|
131,410
|
|
|
2/18/2020
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.55
|
12.55
|
12.58
|
12.55
|
122,000
|
|
|
2/17/2020
|
-0.01 / -0.08%
|
12.60
|
12.65
|
12.55
|
12.60
|
12.60
|
12.60
|
130,430
|
|
|
2/14/2020
|
+0.01 / +0.08%
|
12.60
|
12.61
|
12.55
|
12.61
|
12.58
|
12.61
|
130,000
|
|
|
2/13/2020
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.55
|
12.60
|
12.59
|
12.60
|
110,000
|
|
|
2/12/2020
|
+0.20 / +1.61%
|
12.41
|
12.60
|
12.40
|
12.60
|
12.45
|
12.60
|
103,000
|
|
|
2/11/2020
|
0.00 / 0.00%
|
12.40
|
12.45
|
12.35
|
12.40
|
12.40
|
12.40
|
160,780
|
|
|
2/10/2020
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.35
|
12.40
|
12.39
|
12.40
|
100,770
|
|
|
2/7/2020
|
0.00 / 0.00%
|
12.45
|
12.50
|
12.40
|
12.40
|
12.44
|
12.40
|
115,620
|
|
|
2/6/2020
|
+0.20 / +1.64%
|
12.23
|
12.40
|
12.23
|
12.40
|
12.26
|
12.40
|
116,270
|
|
|
2/5/2020
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.20
|
12.20
|
12.20
|
12.20
|
56,880
|
|
|
2/4/2020
|
-0.05 / -0.41%
|
12.25
|
12.35
|
12.20
|
12.20
|
12.26
|
12.20
|
165,330
|
|
|
2/3/2020
|
-0.10 / -0.81%
|
12.28
|
12.28
|
12.15
|
12.25
|
12.21
|
12.25
|
135,960
|
|
|
1/31/2020
|
-0.25 / -1.98%
|
12.63
|
12.63
|
12.35
|
12.35
|
12.49
|
12.35
|
187,790
|
|
|
1/30/2020
|
-0.45 / -3.45%
|
13.05
|
13.08
|
12.60
|
12.60
|
12.91
|
12.60
|
277,090
|
|
|
1/22/2020
|
+0.05 / +0.38%
|
13.00
|
13.05
|
13.00
|
13.05
|
13.02
|
13.05
|
64,500
|
|
|
1/21/2020
|
+0.12 / +0.93%
|
12.88
|
13.00
|
12.88
|
13.00
|
12.93
|
13.00
|
150,000
|
|
|
1/20/2020
|
-0.02 / -0.16%
|
12.90
|
12.90
|
12.88
|
12.88
|
12.88
|
12.88
|
105,100
|
|
|
1/17/2020
|
+0.08 / +0.62%
|
12.82
|
12.90
|
12.82
|
12.90
|
12.86
|
12.90
|
175,450
|
|
|