|
Closing price on 6/10/2024
|
|
| Open |
19.66 |
| High |
19.85 |
| Low |
19.66 |
| Volume |
18,600 |
| Split-adjusted Price |
19.78 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2024
|
+0.12 / +0.61%
|
19.66
|
19.85
|
19.66
|
19.78
|
19.76
|
19.78
|
18,600
|
|
|
6/7/2024
|
+0.06 / +0.31%
|
19.60
|
19.80
|
19.60
|
19.66
|
19.66
|
19.66
|
34,200
|
|
|
6/6/2024
|
-0.03 / -0.15%
|
19.70
|
19.70
|
19.60
|
19.60
|
19.68
|
19.60
|
4,200
|
|
|
6/5/2024
|
0.00 / 0.00%
|
19.63
|
19.70
|
19.63
|
19.63
|
19.65
|
19.63
|
34,100
|
|
|
6/4/2024
|
0.00 / 0.00%
|
19.63
|
19.63
|
19.50
|
19.63
|
19.60
|
19.63
|
5,200
|
|
|
6/3/2024
|
+0.30 / +1.55%
|
19.87
|
19.87
|
19.31
|
19.63
|
19.45
|
19.63
|
52,400
|
|
|
5/31/2024
|
+0.07 / +0.36%
|
19.13
|
19.33
|
19.12
|
19.33
|
19.30
|
19.33
|
6,400
|
|
|
5/30/2024
|
0.00 / 0.00%
|
19.26
|
19.26
|
19.01
|
19.26
|
19.11
|
19.26
|
15,400
|
|
|
5/29/2024
|
-0.24 / -1.23%
|
19.50
|
19.50
|
19.26
|
19.26
|
19.39
|
19.26
|
6,400
|
|
|
5/28/2024
|
+0.40 / +2.09%
|
19.39
|
19.50
|
19.34
|
19.50
|
19.44
|
19.50
|
10,700
|
|
|
5/27/2024
|
-0.32 / -1.65%
|
19.42
|
19.42
|
19.10
|
19.10
|
19.26
|
19.10
|
26,000
|
|
|
5/24/2024
|
-0.08 / -0.41%
|
19.50
|
19.50
|
19.20
|
19.42
|
19.42
|
19.42
|
15,600
|
|
|
5/23/2024
|
+0.08 / +0.41%
|
19.42
|
19.50
|
19.20
|
19.50
|
19.34
|
19.50
|
29,500
|
|
|
5/22/2024
|
-0.05 / -0.26%
|
19.38
|
19.55
|
19.26
|
19.42
|
19.42
|
19.42
|
18,800
|
|
|
5/21/2024
|
+0.02 / +0.10%
|
19.46
|
19.50
|
19.40
|
19.47
|
19.45
|
19.47
|
9,060
|
|
|
5/20/2024
|
+0.14 / +0.73%
|
19.40
|
19.60
|
19.40
|
19.45
|
19.52
|
19.45
|
36,000
|
|
|
5/17/2024
|
-0.04 / -0.21%
|
19.40
|
19.40
|
19.31
|
19.31
|
19.36
|
19.31
|
14,110
|
|
|
5/16/2024
|
+0.19 / +0.99%
|
19.30
|
19.40
|
19.19
|
19.35
|
19.36
|
19.35
|
30,600
|
|
|
5/15/2024
|
+0.16 / +0.84%
|
19.00
|
19.16
|
19.00
|
19.16
|
19.07
|
19.16
|
79,600
|
|
|
5/14/2024
|
-0.10 / -0.52%
|
19.08
|
19.08
|
18.60
|
19.00
|
18.93
|
19.00
|
10,000
|
|
|
5/13/2024
|
+0.30 / +1.60%
|
18.86
|
19.10
|
18.82
|
19.10
|
18.87
|
19.10
|
15,600
|
|
|
5/10/2024
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.80
|
18.80
|
18.88
|
18.80
|
7,600
|
|
|
5/9/2024
|
+0.03 / +0.16%
|
18.98
|
19.05
|
18.90
|
18.90
|
18.97
|
18.90
|
12,600
|
|
|
5/8/2024
|
+0.11 / +0.59%
|
18.80
|
18.95
|
18.80
|
18.87
|
18.85
|
18.87
|
7,400
|
|
|
5/7/2024
|
+0.06 / +0.32%
|
18.71
|
18.96
|
18.71
|
18.76
|
18.85
|
18.76
|
23,300
|
|
|
5/6/2024
|
+0.06 / +0.32%
|
18.82
|
18.90
|
18.64
|
18.70
|
18.73
|
18.70
|
37,600
|
|
|
5/3/2024
|
+0.18 / +0.98%
|
18.36
|
18.66
|
18.36
|
18.64
|
18.63
|
18.64
|
113,200
|
|
|
5/2/2024
|
-0.21 / -1.12%
|
18.20
|
18.50
|
18.20
|
18.46
|
18.37
|
18.46
|
53,012
|
|
|
4/26/2024
|
-0.03 / -0.16%
|
18.31
|
18.67
|
18.28
|
18.67
|
18.39
|
18.67
|
14,300
|
|
|
4/25/2024
|
+0.39 / +2.13%
|
18.31
|
18.70
|
17.69
|
18.70
|
18.21
|
18.70
|
20,777
|
|
|