|
Closing price on 5/7/2020
|
|
| Open |
10.70 |
| High |
11.00 |
| Low |
10.70 |
| Volume |
83,200 |
| Split-adjusted Price |
11.00 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2020
|
+0.20 / +1.96%
|
10.20
|
10.45
|
10.20
|
10.40
|
10.30
|
10.40
|
78,050
|
|
|
4/8/2020
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.09
|
10.20
|
10.15
|
10.20
|
76,420
|
|
|
4/7/2020
|
+0.30 / +3.03%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.04
|
10.20
|
107,250
|
|
|
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
|
|
|