|
Closing price on 4/6/2020
|
|
| Open |
9.50 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
117,330 |
| Split-adjusted Price |
9.90 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.40 / +4.21%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.67
|
9.90
|
117,330
|
|
|
4/3/2020
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.28
|
9.50
|
107,770
|
|
|
4/1/2020
|
+0.40 / +4.55%
|
8.80
|
9.20
|
8.80
|
9.20
|
8.94
|
9.20
|
140,520
|
|
|
3/31/2020
|
-0.06 / -0.68%
|
8.86
|
9.10
|
8.80
|
8.80
|
8.85
|
8.80
|
60,020
|
|
|
3/30/2020
|
-0.64 / -6.74%
|
9.50
|
9.50
|
8.85
|
8.86
|
9.18
|
8.86
|
138,530
|
|
|
3/27/2020
|
-0.05 / -0.52%
|
9.55
|
9.55
|
8.89
|
9.50
|
9.29
|
9.50
|
147,190
|
|
|
3/26/2020
|
-0.05 / -0.52%
|
9.60
|
9.70
|
9.55
|
9.55
|
9.63
|
9.55
|
80,900
|
|
|
3/25/2020
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.40
|
9.60
|
132,780
|
|
|
3/24/2020
|
-0.01 / -0.11%
|
9.31
|
9.40
|
9.30
|
9.30
|
9.31
|
9.30
|
37,160
|
|
|
3/23/2020
|
-0.69 / -6.90%
|
10.00
|
10.00
|
9.31
|
9.31
|
9.64
|
9.31
|
117,050
|
|
|
3/20/2020
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.95
|
10.00
|
10.09
|
10.00
|
80,510
|
|
|
3/19/2020
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.10
|
10.30
|
10.22
|
10.30
|
77,600
|
|
|
3/18/2020
|
-0.10 / -0.95%
|
10.50
|
10.80
|
10.40
|
10.40
|
10.53
|
10.40
|
77,100
|
|
|
3/17/2020
|
0.00 / 0.00%
|
10.20
|
10.50
|
9.95
|
10.50
|
10.17
|
10.50
|
147,130
|
|
|
3/16/2020
|
-0.20 / -1.87%
|
10.70
|
10.80
|
10.50
|
10.50
|
10.58
|
10.50
|
113,420
|
|
|
3/13/2020
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.20
|
10.70
|
10.40
|
10.70
|
137,830
|
|
|
3/12/2020
|
-0.40 / -3.60%
|
10.70
|
10.75
|
10.55
|
10.70
|
10.62
|
10.70
|
105,500
|
|
|
3/11/2020
|
-0.40 / -3.48%
|
11.50
|
11.60
|
11.10
|
11.10
|
11.31
|
11.10
|
162,460
|
|
|
3/10/2020
|
+0.10 / +0.88%
|
11.00
|
11.75
|
11.00
|
11.50
|
11.44
|
11.50
|
169,390
|
|
|
3/9/2020
|
-0.70 / -5.79%
|
11.75
|
11.75
|
11.40
|
11.40
|
11.45
|
11.40
|
123,160
|
|
|
3/6/2020
|
-0.20 / -1.63%
|
12.30
|
12.30
|
12.10
|
12.10
|
12.18
|
12.10
|
95,070
|
|
|
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
|
|
|