|
Closing price on 7/18/2024
|
|
| Open |
19.52 |
| High |
19.72 |
| Low |
19.50 |
| Volume |
19,600 |
| Split-adjusted Price |
19.61 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
-0.01 / -0.05%
|
19.52
|
19.72
|
19.50
|
19.61
|
19.62
|
19.61
|
19,600
|
|
|
7/17/2024
|
-0.14 / -0.71%
|
19.80
|
19.90
|
19.60
|
19.62
|
19.75
|
19.62
|
22,300
|
|
|
7/16/2024
|
+0.10 / +0.51%
|
19.75
|
19.80
|
19.65
|
19.76
|
19.73
|
19.76
|
15,800
|
|
|
7/15/2024
|
-0.12 / -0.61%
|
19.78
|
19.78
|
19.60
|
19.66
|
19.68
|
19.66
|
22,900
|
|
|
7/12/2024
|
+0.03 / +0.15%
|
19.98
|
19.98
|
19.62
|
19.78
|
19.74
|
19.78
|
20,317
|
|
|
7/11/2024
|
-0.08 / -0.40%
|
19.85
|
19.95
|
19.75
|
19.75
|
19.85
|
19.75
|
11,700
|
|
|
7/10/2024
|
-0.17 / -0.85%
|
20.44
|
20.44
|
19.83
|
19.83
|
19.98
|
19.83
|
18,500
|
|
|
7/9/2024
|
+0.16 / +0.81%
|
19.84
|
20.14
|
19.78
|
20.00
|
19.89
|
20.00
|
19,700
|
|
|
7/8/2024
|
+0.03 / +0.15%
|
19.81
|
19.90
|
19.75
|
19.84
|
19.81
|
19.84
|
21,500
|
|
|
7/5/2024
|
+0.04 / +0.20%
|
19.77
|
19.88
|
19.76
|
19.81
|
19.80
|
19.81
|
6,900
|
|
|
7/4/2024
|
0.00 / 0.00%
|
19.59
|
19.80
|
19.59
|
19.77
|
19.74
|
19.77
|
8,300
|
|
|
7/3/2024
|
+0.28 / +1.44%
|
19.58
|
19.77
|
19.53
|
19.77
|
19.59
|
19.77
|
6,000
|
|
|
7/2/2024
|
+0.15 / +0.78%
|
19.40
|
19.98
|
19.40
|
19.49
|
19.47
|
19.49
|
4,500
|
|
|
7/1/2024
|
+0.02 / +0.10%
|
20.66
|
20.66
|
19.15
|
19.34
|
19.28
|
19.34
|
42,300
|
|
|
6/28/2024
|
-0.11 / -0.57%
|
19.57
|
19.57
|
19.20
|
19.32
|
19.36
|
19.32
|
58,700
|
|
|
6/27/2024
|
-0.02 / -0.10%
|
19.45
|
20.81
|
19.34
|
19.43
|
19.39
|
19.43
|
16,500
|
|
|
6/26/2024
|
-0.05 / -0.26%
|
19.56
|
19.56
|
19.26
|
19.45
|
19.36
|
19.45
|
14,700
|
|
|
6/25/2024
|
+0.10 / +0.52%
|
20.68
|
20.68
|
18.90
|
19.50
|
19.33
|
19.50
|
46,800
|
|
|
6/24/2024
|
-0.51 / -2.56%
|
21.20
|
21.20
|
19.40
|
19.40
|
19.66
|
19.40
|
68,100
|
|
|
6/21/2024
|
+0.07 / +0.35%
|
19.89
|
19.96
|
19.84
|
19.91
|
19.90
|
19.91
|
12,600
|
|
|
6/20/2024
|
+0.02 / +0.10%
|
20.00
|
20.00
|
19.84
|
19.84
|
19.89
|
19.84
|
5,900
|
|
|
6/19/2024
|
0.00 / 0.00%
|
19.82
|
19.90
|
19.70
|
19.82
|
19.76
|
19.82
|
26,900
|
|
|
6/18/2024
|
+0.06 / +0.30%
|
19.80
|
20.10
|
19.80
|
19.82
|
19.87
|
19.82
|
20,900
|
|
|
6/17/2024
|
-0.30 / -1.50%
|
20.11
|
20.11
|
19.76
|
19.76
|
19.85
|
19.76
|
37,000
|
|
|
6/14/2024
|
-0.01 / -0.05%
|
20.17
|
20.18
|
20.06
|
20.06
|
20.09
|
20.06
|
19,643
|
|
|
6/13/2024
|
+0.04 / +0.20%
|
20.03
|
20.17
|
20.03
|
20.07
|
20.08
|
20.07
|
39,600
|
|
|
6/12/2024
|
+0.38 / +1.93%
|
20.00
|
20.03
|
19.70
|
20.03
|
19.82
|
20.03
|
32,820
|
|
|
6/11/2024
|
-0.13 / -0.66%
|
19.91
|
19.91
|
19.65
|
19.65
|
19.77
|
19.65
|
19,400
|
|
|
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
|
|
|