|
Closing price on 5/14/2018
|
|
| Open |
13.93 |
| High |
14.10 |
| Low |
13.85 |
| Volume |
73,340 |
| Split-adjusted Price |
14.10 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
+0.40 / +2.92%
|
13.93
|
14.10
|
13.85
|
14.10
|
14.02
|
14.10
|
73,340
|
|
|
5/11/2018
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.65
|
13.70
|
13.75
|
13.70
|
53,510
|
|
|
5/10/2018
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.05
|
14.00
|
73,520
|
|
|
5/9/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.15
|
14.20
|
15,670
|
|
|
5/8/2018
|
+0.45 / +3.27%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.13
|
14.20
|
22,650
|
|
|
5/7/2018
|
+0.15 / +1.10%
|
13.62
|
13.75
|
13.61
|
13.75
|
13.68
|
13.75
|
61,690
|
|
|
5/4/2018
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.55
|
13.60
|
13.63
|
13.60
|
32,060
|
|
|
5/3/2018
|
-0.20 / -1.44%
|
13.67
|
13.67
|
13.65
|
13.65
|
13.67
|
13.65
|
35,410
|
|
|
5/2/2018
|
-0.10 / -0.72%
|
13.96
|
13.97
|
13.85
|
13.85
|
13.91
|
13.85
|
337,460
|
|
|
4/27/2018
|
-0.54 / -3.73%
|
14.10
|
14.51
|
13.95
|
13.95
|
13.98
|
13.95
|
28,040
|
|
|
4/26/2018
|
-0.01 / -0.07%
|
14.49
|
14.49
|
14.49
|
14.49
|
14.49
|
14.49
|
14,490
|
|
|
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
|
|
|