|
Closing price on 5/25/2020
|
|
| Open |
11.60 |
| High |
11.65 |
| Low |
11.60 |
| Volume |
40,770 |
| Split-adjusted Price |
11.65 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2020
|
+0.05 / +0.43%
|
11.60
|
11.65
|
11.60
|
11.65
|
11.63
|
11.65
|
40,770
|
|
|
5/22/2020
|
-0.10 / -0.85%
|
11.70
|
11.74
|
11.60
|
11.60
|
11.68
|
11.60
|
50,350
|
|
|
5/21/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.74
|
11.70
|
61,010
|
|
|
5/20/2020
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.62
|
11.70
|
70,150
|
|
|
5/19/2020
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.61
|
11.60
|
176,330
|
|
|
5/18/2020
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.00
|
11.50
|
11.25
|
11.50
|
118,970
|
|
|
5/15/2020
|
-0.20 / -1.74%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.52
|
11.30
|
119,560
|
|
|
5/14/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
54,440
|
|
|
5/13/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.47
|
11.50
|
70,640
|
|
|
5/12/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.37
|
11.50
|
108,680
|
|
|
5/11/2020
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
74,140
|
|
|
5/8/2020
|
+0.40 / +3.64%
|
11.00
|
11.50
|
11.00
|
11.40
|
11.16
|
11.40
|
123,870
|
|
|
5/7/2020
|
+0.30 / +2.80%
|
10.70
|
11.00
|
10.70
|
11.00
|
10.82
|
11.00
|
83,200
|
|
|
5/6/2020
|
+0.30 / +2.88%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.49
|
10.70
|
83,610
|
|
|
5/5/2020
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.36
|
10.40
|
50,700
|
|
|
5/4/2020
|
-0.12 / -1.14%
|
10.52
|
10.52
|
10.40
|
10.40
|
10.46
|
10.40
|
66,620
|
|
|
4/29/2020
|
+0.02 / +0.19%
|
10.50
|
10.52
|
10.50
|
10.52
|
10.51
|
10.52
|
30,310
|
|
|
4/28/2020
|
-0.08 / -0.76%
|
10.58
|
10.60
|
10.50
|
10.50
|
10.57
|
10.50
|
93,980
|
|
|
4/27/2020
|
-0.02 / -0.19%
|
10.62
|
10.62
|
10.58
|
10.58
|
10.61
|
10.58
|
85,290
|
|
|
4/24/2020
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.69
|
10.60
|
141,220
|
|
|
4/23/2020
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.70
|
10.80
|
10.85
|
10.80
|
50,970
|
|
|
4/22/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.63
|
10.70
|
60,000
|
|
|
4/21/2020
|
-0.30 / -2.73%
|
10.90
|
10.90
|
10.70
|
10.70
|
10.85
|
10.70
|
69,760
|
|
|
4/20/2020
|
+0.10 / +0.92%
|
10.90
|
11.30
|
10.90
|
11.00
|
10.99
|
11.00
|
92,150
|
|
|
4/17/2020
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.86
|
10.90
|
92,190
|
|
|
4/16/2020
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
46,420
|
|
|
4/15/2020
|
+0.20 / +1.87%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.77
|
10.90
|
66,140
|
|
|
4/14/2020
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.53
|
10.70
|
77,230
|
|
|
4/13/2020
|
+0.10 / +0.96%
|
10.40
|
10.60
|
10.40
|
10.50
|
10.45
|
10.50
|
86,180
|
|
|
4/10/2020
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.40
|
10.40
|
80,270
|
|
|