|
Closing price on 4/24/2018
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
19,140 |
| Split-adjusted Price |
14.50 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2018
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.32
|
14.50
|
19,140
|
|
|
4/23/2018
|
-0.60 / -4.00%
|
14.90
|
14.95
|
14.40
|
14.40
|
14.66
|
14.40
|
69,230
|
|
|
4/20/2018
|
-0.27 / -1.77%
|
15.27
|
15.29
|
14.50
|
15.00
|
14.88
|
15.00
|
15,930
|
|
|
4/19/2018
|
-0.01 / -0.07%
|
15.26
|
15.35
|
15.00
|
15.27
|
15.29
|
15.27
|
2,618,550
|
|
|
4/18/2018
|
-0.07 / -0.46%
|
15.35
|
15.35
|
15.28
|
15.28
|
15.30
|
15.28
|
52,340
|
|
|
4/17/2018
|
+0.10 / +0.66%
|
15.25
|
15.35
|
15.25
|
15.35
|
15.28
|
15.35
|
82,370
|
|
|
4/16/2018
|
-0.14 / -0.91%
|
15.27
|
15.30
|
15.20
|
15.25
|
15.27
|
15.25
|
78,340
|
|
|
4/13/2018
|
-0.11 / -0.71%
|
15.41
|
15.50
|
15.39
|
15.39
|
15.42
|
15.39
|
33,530
|
|
|
4/12/2018
|
-0.24 / -1.52%
|
15.50
|
15.50
|
15.33
|
15.50
|
15.41
|
15.50
|
81,000
|
|
|
4/11/2018
|
-0.05 / -0.32%
|
15.80
|
15.80
|
15.71
|
15.74
|
15.75
|
15.74
|
53,580
|
|
|
4/10/2018
|
-0.13 / -0.82%
|
15.92
|
15.92
|
15.79
|
15.79
|
15.85
|
15.79
|
162,350
|
|
|
4/9/2018
|
+0.05 / +0.32%
|
15.87
|
15.93
|
15.85
|
15.92
|
15.88
|
15.92
|
78,580
|
|
|
4/6/2018
|
-0.03 / -0.19%
|
15.80
|
15.91
|
15.80
|
15.87
|
15.86
|
15.87
|
101,190
|
|
|
4/5/2018
|
+0.21 / +1.34%
|
15.74
|
15.90
|
15.74
|
15.90
|
15.78
|
15.90
|
110,830
|
|
|
4/4/2018
|
+0.05 / +0.32%
|
15.65
|
15.70
|
15.65
|
15.69
|
15.68
|
15.69
|
88,160
|
|
|
4/3/2018
|
-0.01 / -0.06%
|
15.76
|
15.76
|
15.64
|
15.64
|
15.67
|
15.64
|
63,560
|
|
|
4/2/2018
|
+0.23 / +1.49%
|
15.48
|
15.70
|
15.48
|
15.65
|
15.55
|
15.65
|
152,840
|
|
|
3/30/2018
|
+0.03 / +0.19%
|
15.41
|
15.42
|
15.35
|
15.42
|
15.39
|
15.42
|
102,330
|
|
|
3/29/2018
|
-0.07 / -0.45%
|
15.46
|
15.46
|
15.39
|
15.39
|
15.42
|
15.39
|
59,350
|
|
|
3/28/2018
|
0.00 / 0.00%
|
15.46
|
15.47
|
15.40
|
15.46
|
15.45
|
15.46
|
55,510
|
|
|
3/27/2018
|
+0.21 / +1.38%
|
15.40
|
15.50
|
15.40
|
15.46
|
15.43
|
15.46
|
95,550
|
|
|
3/26/2018
|
+0.09 / +0.59%
|
15.16
|
15.25
|
15.00
|
15.25
|
15.14
|
15.25
|
133,870
|
|
|
3/23/2018
|
-0.24 / -1.56%
|
15.40
|
15.40
|
15.16
|
15.16
|
15.20
|
15.16
|
91,660
|
|
|
3/22/2018
|
+0.02 / +0.13%
|
15.40
|
15.45
|
15.40
|
15.40
|
15.41
|
15.40
|
100,510
|
|
|
3/21/2018
|
+0.19 / +1.25%
|
15.24
|
15.38
|
15.23
|
15.38
|
15.26
|
15.38
|
84,890
|
|
|
3/20/2018
|
+0.16 / +1.06%
|
15.11
|
15.20
|
15.10
|
15.19
|
15.13
|
15.19
|
75,080
|
|
|
3/19/2018
|
+0.11 / +0.74%
|
14.92
|
15.03
|
14.92
|
15.03
|
14.98
|
15.03
|
91,040
|
|
|
3/16/2018
|
0.00 / 0.00%
|
14.87
|
14.93
|
14.87
|
14.92
|
14.92
|
14.92
|
69,460
|
|
|
3/15/2018
|
0.00 / 0.00%
|
14.92
|
14.95
|
14.90
|
14.92
|
14.93
|
14.92
|
61,640
|
|
|
3/14/2018
|
+0.12 / +0.81%
|
14.82
|
14.93
|
14.82
|
14.92
|
14.88
|
14.92
|
154,600
|
|
|