|
Closing price on 5/18/2022
|
|
| Open |
18.05 |
| High |
18.19 |
| Low |
18.05 |
| Volume |
2,400 |
| Split-adjusted Price |
18.19 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+1.19 / +7.00%
|
18.05
|
18.19
|
18.05
|
18.19
|
18.13
|
18.19
|
2,400
|
|
|
5/17/2022
|
+0.01 / +0.06%
|
18.10
|
18.19
|
17.00
|
17.01
|
17.68
|
17.01
|
14,400
|
|
|
5/16/2022
|
-0.50 / -2.86%
|
18.00
|
18.72
|
16.77
|
17.00
|
17.99
|
17.00
|
27,400
|
|
|
5/13/2022
|
-0.80 / -4.37%
|
18.30
|
18.73
|
17.50
|
17.50
|
17.93
|
17.50
|
25,300
|
|
|
5/12/2022
|
-1.00 / -5.18%
|
19.80
|
20.07
|
18.21
|
18.30
|
18.82
|
18.30
|
13,900
|
|
|
5/11/2022
|
-0.10 / -0.52%
|
19.31
|
20.75
|
18.17
|
19.30
|
19.06
|
19.30
|
13,600
|
|
|
5/10/2022
|
+0.40 / +2.11%
|
19.12
|
20.33
|
18.50
|
19.40
|
19.23
|
19.40
|
12,400
|
|
|
5/9/2022
|
-1.27 / -6.27%
|
21.20
|
21.20
|
19.00
|
19.00
|
19.38
|
19.00
|
44,800
|
|
|
5/6/2022
|
-1.48 / -6.80%
|
21.20
|
22.45
|
20.27
|
20.27
|
20.85
|
20.27
|
42,500
|
|
|
5/5/2022
|
+1.25 / +6.10%
|
20.63
|
21.81
|
20.50
|
21.75
|
20.86
|
21.75
|
14,300
|
|
|
5/4/2022
|
-0.90 / -4.21%
|
21.80
|
21.80
|
20.50
|
20.50
|
20.81
|
20.50
|
26,000
|
|
|
4/29/2022
|
+0.13 / +0.61%
|
21.35
|
21.56
|
21.35
|
21.40
|
21.44
|
21.40
|
2,900
|
|
|
4/28/2022
|
+0.77 / +3.76%
|
20.50
|
21.50
|
20.50
|
21.27
|
21.23
|
21.27
|
4,300
|
|
|
4/27/2022
|
-0.11 / -0.53%
|
20.61
|
20.61
|
20.30
|
20.50
|
20.51
|
20.50
|
8,100
|
|
|
4/26/2022
|
+0.99 / +5.05%
|
19.27
|
20.61
|
19.00
|
20.61
|
19.65
|
20.61
|
15,200
|
|
|
4/25/2022
|
-1.13 / -5.45%
|
21.49
|
21.50
|
19.51
|
19.62
|
20.22
|
19.62
|
20,900
|
|
|
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
|
|
|