|
Closing price on 4/27/2023
|
|
| Open |
16.05 |
| High |
17.17 |
| Low |
15.45 |
| Volume |
17,600 |
| Split-adjusted Price |
15.51 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2023
|
-0.54 / -3.36%
|
16.05
|
17.17
|
15.45
|
15.51
|
16.49
|
15.51
|
17,600
|
|
|
4/26/2023
|
+0.65 / +4.22%
|
16.10
|
16.10
|
15.31
|
16.05
|
15.68
|
16.05
|
2,400
|
|
|
4/25/2023
|
-0.32 / -2.04%
|
15.72
|
15.75
|
15.40
|
15.40
|
15.54
|
15.40
|
10,100
|
|
|
4/24/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.72
|
15.72
|
16.02
|
15.72
|
5,700
|
|
|
4/21/2023
|
+0.22 / +1.42%
|
15.49
|
15.80
|
15.30
|
15.72
|
15.33
|
15.72
|
6,900
|
|
|
4/20/2023
|
-0.11 / -0.70%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
1,500
|
|
|
4/19/2023
|
+0.10 / +0.64%
|
15.51
|
15.80
|
15.51
|
15.61
|
15.62
|
15.61
|
4,300
|
|
|
4/18/2023
|
-0.18 / -1.15%
|
15.69
|
15.69
|
15.50
|
15.51
|
15.54
|
15.51
|
2,200
|
|
|
4/17/2023
|
+0.19 / +1.23%
|
15.30
|
15.92
|
15.12
|
15.69
|
15.35
|
15.69
|
13,200
|
|
|
4/14/2023
|
+0.17 / +1.11%
|
15.78
|
15.79
|
15.50
|
15.50
|
15.66
|
15.50
|
3,800
|
|
|
4/13/2023
|
-0.36 / -2.29%
|
15.95
|
15.95
|
15.32
|
15.33
|
15.53
|
15.33
|
2,500
|
|
|
4/12/2023
|
+0.19 / +1.23%
|
15.74
|
15.74
|
15.30
|
15.69
|
15.45
|
15.69
|
10,100
|
|
|
4/11/2023
|
-0.15 / -0.96%
|
15.62
|
15.70
|
15.30
|
15.50
|
15.56
|
15.50
|
9,700
|
|
|
4/10/2023
|
+0.54 / +3.57%
|
15.70
|
15.70
|
15.60
|
15.65
|
15.60
|
15.65
|
2,000
|
|
|
4/7/2023
|
-0.52 / -3.33%
|
15.73
|
15.75
|
15.08
|
15.11
|
15.35
|
15.11
|
16,900
|
|
|
4/6/2023
|
+0.23 / +1.49%
|
15.40
|
15.76
|
14.90
|
15.63
|
15.35
|
15.63
|
18,700
|
|
|
4/5/2023
|
-0.10 / -0.65%
|
15.50
|
15.60
|
14.59
|
15.40
|
15.39
|
15.40
|
16,100
|
|
|
4/4/2023
|
0.00 / 0.00%
|
15.60
|
15.83
|
15.50
|
15.50
|
15.71
|
15.50
|
9,200
|
|
|
4/3/2023
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.45
|
15.50
|
15.52
|
15.50
|
13,000
|
|
|
3/31/2023
|
+0.53 / +3.53%
|
15.60
|
15.84
|
15.55
|
15.55
|
15.67
|
15.55
|
4,400
|
|
|
3/30/2023
|
-0.41 / -2.66%
|
15.46
|
16.00
|
15.00
|
15.02
|
15.27
|
15.02
|
21,700
|
|
|
3/29/2023
|
+0.23 / +1.51%
|
15.00
|
15.47
|
14.83
|
15.43
|
15.03
|
15.43
|
6,500
|
|
|
3/28/2023
|
+0.20 / +1.33%
|
15.01
|
15.50
|
14.92
|
15.20
|
15.04
|
15.20
|
7,100
|
|
|
3/27/2023
|
-0.49 / -3.16%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.12
|
15.00
|
3,900
|
|
|
3/24/2023
|
-0.21 / -1.34%
|
15.95
|
15.95
|
15.01
|
15.49
|
15.22
|
15.49
|
8,200
|
|
|
3/23/2023
|
+0.35 / +2.28%
|
15.89
|
15.89
|
15.25
|
15.70
|
15.60
|
15.70
|
10,100
|
|
|
3/22/2023
|
+0.04 / +0.26%
|
15.20
|
15.54
|
15.20
|
15.35
|
15.29
|
15.35
|
6,000
|
|
|
3/21/2023
|
-0.03 / -0.20%
|
15.53
|
15.53
|
15.30
|
15.31
|
15.43
|
15.31
|
1,000
|
|
|
3/20/2023
|
-0.16 / -1.03%
|
15.51
|
15.62
|
14.52
|
15.34
|
15.15
|
15.34
|
13,600
|
|
|
3/17/2023
|
-0.04 / -0.26%
|
15.50
|
15.72
|
15.50
|
15.50
|
15.53
|
15.50
|
6,500
|
|
|