|
Closing price on 6/26/2020
|
|
| Open |
11.70 |
| High |
11.75 |
| Low |
11.65 |
| Volume |
81,390 |
| Split-adjusted Price |
11.65 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2020
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.65
|
11.65
|
11.67
|
11.65
|
81,390
|
|
|
6/25/2020
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.76
|
11.70
|
83,000
|
|
|
6/24/2020
|
-0.10 / -0.84%
|
11.90
|
12.30
|
11.80
|
11.80
|
12.00
|
11.80
|
168,040
|
|
|
6/23/2020
|
+0.05 / +0.42%
|
11.85
|
11.90
|
11.85
|
11.90
|
11.86
|
11.90
|
90,280
|
|
|
6/22/2020
|
+0.10 / +0.85%
|
11.30
|
11.85
|
11.30
|
11.85
|
11.68
|
11.85
|
93,680
|
|
|
6/19/2020
|
+0.05 / +0.43%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.72
|
11.75
|
88,250
|
|
|
6/18/2020
|
0.00 / 0.00%
|
11.63
|
11.70
|
11.63
|
11.70
|
11.65
|
11.70
|
60,000
|
|
|
6/17/2020
|
-0.29 / -2.42%
|
12.00
|
12.10
|
11.70
|
11.70
|
11.83
|
11.70
|
70,230
|
|
|
6/16/2020
|
+0.19 / +1.61%
|
11.80
|
12.00
|
11.80
|
11.99
|
11.93
|
11.99
|
50,640
|
|
|
6/15/2020
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.80
|
11.80
|
12.07
|
11.80
|
48,790
|
|
|
6/12/2020
|
0.00 / 0.00%
|
11.80
|
12.10
|
11.60
|
12.10
|
11.68
|
12.10
|
101,680
|
|
|
6/11/2020
|
-0.15 / -1.22%
|
12.25
|
12.30
|
12.00
|
12.10
|
12.19
|
12.10
|
84,940
|
|
|
6/10/2020
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.25
|
12.25
|
12.27
|
12.25
|
110,150
|
|
|
6/9/2020
|
-0.05 / -0.41%
|
12.25
|
12.30
|
12.25
|
12.25
|
12.28
|
12.25
|
72,420
|
|
|
6/8/2020
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.13
|
12.30
|
60,510
|
|
|
6/5/2020
|
0.00 / 0.00%
|
12.10
|
12.20
|
12.00
|
12.10
|
12.12
|
12.10
|
77,800
|
|
|
6/4/2020
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
12.10
|
50,710
|
|
|
6/3/2020
|
+0.15 / +1.27%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.90
|
12.00
|
31,920
|
|
|
6/2/2020
|
-0.05 / -0.42%
|
11.90
|
12.00
|
11.85
|
11.85
|
11.91
|
11.85
|
97,940
|
|
|
6/1/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
54,100
|
|
|
5/29/2020
|
0.00 / 0.00%
|
11.80
|
11.88
|
11.79
|
11.80
|
11.80
|
11.80
|
78,120
|
|
|
5/28/2020
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.80
|
11.81
|
11.80
|
37,770
|
|
|
5/27/2020
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.80
|
11.80
|
11.88
|
11.80
|
58,350
|
|
|
5/26/2020
|
+0.20 / +1.72%
|
11.65
|
11.85
|
11.65
|
11.85
|
11.69
|
11.85
|
81,120
|
|
|
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
|
|
|