|
Closing price on 5/5/2022
|
|
| Open |
20.63 |
| High |
21.81 |
| Low |
20.50 |
| Volume |
14,300 |
| Split-adjusted Price |
21.75 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2022
|
+0.20 / +0.91%
|
22.20
|
22.70
|
22.20
|
22.20
|
22.43
|
22.20
|
15,200
|
|
|
3/31/2022
|
0.00 / 0.00%
|
22.10
|
22.25
|
22.00
|
22.00
|
22.05
|
22.00
|
8,300
|
|
|
3/30/2022
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.75
|
22.00
|
21.88
|
22.00
|
38,900
|
|
|
3/29/2022
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10,100
|
|
|
3/28/2022
|
0.00 / 0.00%
|
22.09
|
22.10
|
22.00
|
22.10
|
22.05
|
22.10
|
14,100
|
|
|
3/25/2022
|
-0.11 / -0.50%
|
22.20
|
22.40
|
22.10
|
22.10
|
22.26
|
22.10
|
20,300
|
|
|
3/24/2022
|
+0.01 / +0.05%
|
22.30
|
22.30
|
22.21
|
22.21
|
22.27
|
22.21
|
2,400
|
|
|
3/23/2022
|
-0.20 / -0.89%
|
22.40
|
22.40
|
22.20
|
22.20
|
22.34
|
22.20
|
4,700
|
|
|
3/22/2022
|
+0.50 / +2.28%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.34
|
22.40
|
13,600
|
|
|