|
Closing price on 4/22/2022
|
|
| Open |
21.40 |
| High |
22.14 |
| Low |
20.75 |
| Volume |
6,200 |
| Split-adjusted Price |
20.75 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2022
|
+0.05 / +0.24%
|
21.40
|
22.14
|
20.75
|
20.75
|
21.31
|
20.75
|
6,200
|
|
|
4/21/2022
|
-0.20 / -0.96%
|
21.26
|
22.36
|
20.70
|
20.70
|
20.82
|
20.70
|
26,300
|
|
|
4/20/2022
|
-0.50 / -2.34%
|
21.43
|
21.80
|
20.90
|
20.90
|
21.17
|
20.90
|
16,800
|
|
|
4/19/2022
|
-0.30 / -1.38%
|
21.70
|
21.80
|
21.40
|
21.40
|
21.58
|
21.40
|
28,900
|
|
|
4/18/2022
|
-0.10 / -0.46%
|
22.02
|
22.02
|
21.50
|
21.70
|
21.66
|
21.70
|
2,223,400
|
|
|
4/15/2022
|
-0.26 / -1.18%
|
22.06
|
22.40
|
21.80
|
21.80
|
22.06
|
21.80
|
13,000
|
|
|
4/14/2022
|
-0.73 / -3.20%
|
22.60
|
22.79
|
22.06
|
22.06
|
22.53
|
22.06
|
26,100
|
|
|
4/13/2022
|
+0.79 / +3.59%
|
22.20
|
22.79
|
21.56
|
22.79
|
22.34
|
22.79
|
14,400
|
|
|
4/12/2022
|
-0.40 / -1.79%
|
22.40
|
22.45
|
22.00
|
22.00
|
22.23
|
22.00
|
30,000
|
|
|
4/8/2022
|
-0.20 / -0.88%
|
22.61
|
22.90
|
22.40
|
22.40
|
22.59
|
22.40
|
17,400
|
|
|
4/7/2022
|
-0.25 / -1.09%
|
23.00
|
23.00
|
22.60
|
22.60
|
22.81
|
22.60
|
39,300
|
|
|
4/6/2022
|
+0.05 / +0.22%
|
22.79
|
22.90
|
22.70
|
22.85
|
22.81
|
22.85
|
10,500
|
|
|
4/5/2022
|
+0.30 / +1.33%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.77
|
22.80
|
16,200
|
|
|
4/4/2022
|
+0.30 / +1.35%
|
22.40
|
22.80
|
22.40
|
22.50
|
22.59
|
22.50
|
30,300
|
|
|
4/1/2022
|
+0.20 / +0.91%
|
22.20
|
22.70
|
22.20
|
22.20
|
22.43
|
22.20
|
15,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
22.10
|
22.25
|
22.00
|
22.00
|
22.05
|
22.00
|
8,300
|
|
|
3/30/2022
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.75
|
22.00
|
21.88
|
22.00
|
38,900
|
|
|
3/29/2022
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10,100
|
|
|
3/28/2022
|
0.00 / 0.00%
|
22.09
|
22.10
|
22.00
|
22.10
|
22.05
|
22.10
|
14,100
|
|
|
3/25/2022
|
-0.11 / -0.50%
|
22.20
|
22.40
|
22.10
|
22.10
|
22.26
|
22.10
|
20,300
|
|
|
3/24/2022
|
+0.01 / +0.05%
|
22.30
|
22.30
|
22.21
|
22.21
|
22.27
|
22.21
|
2,400
|
|
|
3/23/2022
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.34
|
22.20
|
4,700
|
|
|
3/22/2022
|
+0.50 / +2.28%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.34
|
22.40
|
13,600
|
|
|
3/21/2022
|
+0.20 / +0.92%
|
21.70
|
21.90
|
21.70
|
21.90
|
21.72
|
21.90
|
26,700
|
|
|
3/18/2022
|
+0.10 / +0.46%
|
21.70
|
21.89
|
21.65
|
21.70
|
21.80
|
21.70
|
55,300
|
|
|
3/17/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
16,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.61
|
21.60
|
38,600
|
|
|
3/15/2022
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.10
|
21.60
|
21.23
|
21.60
|
45,100
|
|
|
3/14/2022
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.60
|
21.60
|
21.80
|
21.60
|
36,800
|
|
|
3/11/2022
|
-0.50 / -2.22%
|
22.40
|
22.50
|
22.00
|
22.00
|
22.15
|
22.00
|
41,500
|
|
|