|
Closing price on 4/19/2021
|
|
| Open |
18.70 |
| High |
19.00 |
| Low |
18.60 |
| Volume |
58,600 |
| Split-adjusted Price |
19.00 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2021
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.60
|
19.00
|
18.60
|
19.00
|
58,600
|
|
|
4/16/2021
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.70
|
18.60
|
15,000
|
|
|
4/15/2021
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.96
|
18.70
|
35,500
|
|
|
4/14/2021
|
+0.10 / +0.53%
|
18.77
|
18.90
|
18.70
|
18.90
|
18.79
|
18.90
|
42,400
|
|
|
4/13/2021
|
+0.10 / +0.53%
|
18.80
|
18.90
|
18.80
|
18.80
|
18.80
|
18.80
|
14,700
|
|
|
4/12/2021
|
+0.50 / +2.75%
|
18.20
|
18.70
|
18.00
|
18.70
|
18.27
|
18.70
|
74,200
|
|
|
4/9/2021
|
-0.05 / -0.27%
|
18.25
|
18.25
|
18.20
|
18.20
|
18.24
|
18.20
|
3,000
|
|
|
4/8/2021
|
-0.05 / -0.27%
|
18.40
|
18.40
|
18.25
|
18.25
|
18.31
|
18.25
|
14,900
|
|
|
4/7/2021
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.30
|
18.30
|
18.57
|
18.30
|
47,200
|
|
|
4/6/2021
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.45
|
18.50
|
18.51
|
18.50
|
52,100
|
|
|
4/5/2021
|
+0.20 / +1.09%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.33
|
18.50
|
39,500
|
|
|
4/2/2021
|
+0.30 / +1.67%
|
18.00
|
18.30
|
17.40
|
18.30
|
18.00
|
18.30
|
271,300
|
|
|
4/1/2021
|
+0.30 / +1.69%
|
17.60
|
18.00
|
17.31
|
18.00
|
17.56
|
18.00
|
127,700
|
|
|
3/31/2021
|
+0.20 / +1.14%
|
17.50
|
17.70
|
17.40
|
17.70
|
17.53
|
17.70
|
48,400
|
|
|
3/30/2021
|
+0.40 / +2.34%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.36
|
17.50
|
145,900
|
|
|
3/29/2021
|
+0.30 / +1.79%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.01
|
17.10
|
36,700
|
|
|
3/26/2021
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.82
|
16.80
|
96,900
|
|
|
3/25/2021
|
-0.70 / -3.95%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.16
|
17.00
|
210,500
|
|
|
3/24/2021
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.30
|
17.70
|
17.53
|
17.70
|
88,700
|
|
|
3/23/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.20
|
17.60
|
17.44
|
17.60
|
83,400
|
|
|
3/22/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.01
|
17.60
|
17.28
|
17.60
|
75,800
|
|
|
3/19/2021
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.30
|
17.60
|
17.46
|
17.60
|
77,900
|
|
|
3/18/2021
|
+0.10 / +0.57%
|
17.50
|
17.80
|
17.50
|
17.60
|
17.69
|
17.60
|
84,000
|
|
|
3/17/2021
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.42
|
17.50
|
46,200
|
|
|
3/16/2021
|
-0.10 / -0.57%
|
17.50
|
17.60
|
17.40
|
17.40
|
17.52
|
17.40
|
207,100
|
|
|
3/15/2021
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.00
|
17.50
|
17.21
|
17.50
|
93,800
|
|
|
3/12/2021
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.42
|
17.40
|
70,100
|
|
|
3/11/2021
|
+0.40 / +2.37%
|
17.00
|
17.30
|
16.90
|
17.30
|
16.98
|
17.30
|
65,100
|
|
|
3/10/2021
|
+0.10 / +0.60%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.92
|
16.90
|
43,600
|
|
|
3/9/2021
|
-0.40 / -2.33%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.83
|
16.80
|
108,400
|
|
|