|
Closing price on 6/5/2018
|
|
| Open |
13.35 |
| High |
13.85 |
| Low |
13.35 |
| Volume |
49,000 |
| Split-adjusted Price |
13.85 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2018
|
+0.50 / +3.75%
|
13.35
|
13.85
|
13.35
|
13.85
|
13.57
|
13.85
|
49,000
|
|
|
6/4/2018
|
+0.35 / +2.69%
|
13.20
|
13.40
|
13.20
|
13.35
|
13.27
|
13.35
|
58,040
|
|
|
6/1/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
19,420
|
|
|
5/31/2018
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.80
|
13.00
|
12.86
|
13.00
|
15,470
|
|
|
5/30/2018
|
-0.30 / -2.29%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.97
|
12.80
|
12,800
|
|
|
5/29/2018
|
+0.32 / +2.50%
|
12.30
|
13.10
|
12.30
|
13.10
|
12.56
|
13.10
|
68,870
|
|
|
5/28/2018
|
-0.37 / -2.81%
|
12.85
|
12.90
|
12.78
|
12.78
|
12.84
|
12.78
|
38,930
|
|
|
5/25/2018
|
-0.34 / -2.52%
|
13.20
|
13.20
|
13.15
|
13.15
|
13.18
|
13.15
|
11,200
|
|
|
5/24/2018
|
-0.01 / -0.07%
|
13.20
|
13.50
|
13.10
|
13.49
|
13.19
|
13.49
|
15,770
|
|
|
5/23/2018
|
-0.05 / -0.37%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.27
|
13.50
|
22,690
|
|
|
5/22/2018
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.20
|
13.55
|
13.46
|
13.55
|
60,260
|
|
|
5/21/2018
|
-0.34 / -2.43%
|
13.90
|
13.95
|
13.65
|
13.65
|
13.77
|
13.65
|
82,920
|
|
|
5/18/2018
|
-0.01 / -0.07%
|
13.90
|
14.00
|
13.73
|
13.99
|
13.88
|
13.99
|
58,850
|
|
|
5/17/2018
|
-0.30 / -2.10%
|
14.30
|
14.30
|
14.00
|
14.00
|
14.17
|
14.00
|
59,580
|
|
|
5/16/2018
|
-0.15 / -1.04%
|
14.40
|
14.40
|
14.25
|
14.30
|
14.33
|
14.30
|
34,880
|
|
|
5/15/2018
|
+0.35 / +2.48%
|
14.23
|
14.46
|
14.10
|
14.45
|
14.28
|
14.45
|
60,450
|
|
|
5/14/2018
|
+0.40 / +2.92%
|
13.93
|
14.10
|
13.85
|
14.10
|
14.02
|
14.10
|
73,340
|
|
|
5/11/2018
|
-0.30 / -2.14%
|
14.00
|
14.00
|
13.65
|
13.70
|
13.75
|
13.70
|
53,510
|
|
|
5/10/2018
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.05
|
14.00
|
73,520
|
|
|
5/9/2018
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.15
|
14.20
|
15,670
|
|
|
5/8/2018
|
+0.45 / +3.27%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.13
|
14.20
|
22,650
|
|
|
5/7/2018
|
+0.15 / +1.10%
|
13.62
|
13.75
|
13.61
|
13.75
|
13.68
|
13.75
|
61,690
|
|
|
5/4/2018
|
-0.05 / -0.37%
|
13.65
|
13.70
|
13.55
|
13.60
|
13.63
|
13.60
|
32,060
|
|
|
5/3/2018
|
-0.20 / -1.44%
|
13.67
|
13.67
|
13.65
|
13.65
|
13.67
|
13.65
|
35,410
|
|
|
5/2/2018
|
-0.10 / -0.72%
|
13.96
|
13.97
|
13.85
|
13.85
|
13.91
|
13.85
|
337,460
|
|
|
4/27/2018
|
-0.54 / -3.73%
|
14.10
|
14.51
|
13.95
|
13.95
|
13.98
|
13.95
|
28,040
|
|
|
4/26/2018
|
-0.01 / -0.07%
|
14.49
|
14.49
|
14.49
|
14.49
|
14.49
|
14.49
|
14,490
|
|
|
4/24/2018
|
+0.10 / +0.69%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.32
|
14.50
|
19,140
|
|
|
4/23/2018
|
-0.60 / -4.00%
|
14.90
|
14.95
|
14.40
|
14.40
|
14.66
|
14.40
|
69,230
|
|
|
4/20/2018
|
-0.27 / -1.77%
|
15.27
|
15.29
|
14.50
|
15.00
|
14.88
|
15.00
|
15,930
|
|
|