|
Closing price on 7/19/2023
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.65 |
| Volume |
21,300 |
| Split-adjusted Price |
17.65 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.65
|
17.65
|
17.75
|
17.65
|
21,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
18.25
|
18.29
|
17.65
|
17.65
|
17.91
|
17.65
|
2,100
|
|
|
7/17/2023
|
+0.25 / +1.44%
|
18.51
|
18.51
|
17.41
|
17.65
|
18.00
|
17.65
|
4,400
|
|
|
7/14/2023
|
-0.43 / -2.41%
|
17.83
|
17.95
|
17.40
|
17.40
|
17.65
|
17.40
|
9,000
|
|
|
7/13/2023
|
+0.77 / +4.51%
|
18.00
|
18.00
|
17.11
|
17.83
|
17.62
|
17.83
|
48,600
|
|
|
7/12/2023
|
0.00 / 0.00%
|
17.19
|
17.20
|
17.06
|
17.06
|
17.18
|
17.06
|
5,800
|
|
|
7/11/2023
|
+0.30 / +1.79%
|
17.00
|
17.06
|
16.50
|
17.06
|
16.85
|
17.06
|
21,400
|
|
|
7/10/2023
|
-0.12 / -0.71%
|
16.88
|
17.06
|
16.76
|
16.76
|
16.86
|
16.76
|
11,100
|
|
|
7/7/2023
|
+0.24 / +1.44%
|
16.65
|
17.08
|
16.64
|
16.88
|
16.85
|
16.88
|
3,000
|
|
|
7/6/2023
|
-0.02 / -0.12%
|
16.70
|
16.70
|
16.60
|
16.64
|
16.67
|
16.64
|
6,200
|
|
|
7/5/2023
|
-0.05 / -0.30%
|
17.09
|
17.09
|
16.66
|
16.66
|
16.86
|
16.66
|
22,100
|
|
|
7/4/2023
|
-0.08 / -0.48%
|
17.00
|
17.00
|
16.65
|
16.71
|
16.75
|
16.71
|
9,500
|
|
|
7/3/2023
|
-0.01 / -0.06%
|
16.80
|
16.92
|
16.78
|
16.79
|
16.85
|
16.79
|
11,100
|
|
|
6/30/2023
|
+0.02 / +0.12%
|
17.48
|
17.48
|
16.78
|
16.80
|
16.93
|
16.80
|
2,400
|
|
|
6/29/2023
|
+0.09 / +0.54%
|
16.80
|
16.80
|
16.70
|
16.78
|
16.79
|
16.78
|
7,800
|
|
|
6/28/2023
|
+0.08 / +0.48%
|
16.70
|
16.88
|
16.69
|
16.69
|
16.72
|
16.69
|
1,400
|
|
|
6/27/2023
|
+0.03 / +0.18%
|
17.25
|
17.25
|
16.61
|
16.61
|
16.67
|
16.61
|
3,200
|
|
|
6/26/2023
|
-0.28 / -1.66%
|
16.87
|
16.89
|
16.58
|
16.58
|
16.70
|
16.58
|
9,300
|
|
|
6/23/2023
|
+0.33 / +2.00%
|
16.92
|
17.13
|
16.86
|
16.86
|
16.90
|
16.86
|
4,400
|
|
|
6/22/2023
|
+0.13 / +0.79%
|
16.90
|
16.90
|
16.52
|
16.53
|
16.60
|
16.53
|
1,600
|
|
|
6/21/2023
|
-0.30 / -1.80%
|
16.80
|
16.97
|
16.40
|
16.40
|
16.53
|
16.40
|
5,400
|
|
|
6/20/2023
|
+0.40 / +2.45%
|
16.40
|
17.00
|
16.40
|
16.70
|
16.76
|
16.70
|
2,500
|
|
|
6/19/2023
|
-0.60 / -3.55%
|
16.90
|
17.30
|
16.30
|
16.30
|
16.59
|
16.30
|
11,600
|
|
|
6/16/2023
|
+0.05 / +0.30%
|
16.85
|
17.10
|
16.85
|
16.90
|
16.90
|
16.90
|
6,600
|
|
|
6/15/2023
|
+0.55 / +3.37%
|
17.09
|
17.09
|
16.85
|
16.85
|
16.85
|
16.85
|
1,800
|
|
|
6/14/2023
|
-0.59 / -3.49%
|
16.89
|
16.89
|
16.30
|
16.30
|
16.53
|
16.30
|
8,000
|
|
|
6/13/2023
|
+0.58 / +3.56%
|
16.60
|
17.00
|
16.30
|
16.89
|
16.79
|
16.89
|
9,300
|
|
|
6/12/2023
|
-0.11 / -0.67%
|
16.44
|
16.65
|
16.31
|
16.31
|
16.41
|
16.31
|
7,200
|
|
|
6/9/2023
|
+0.32 / +1.99%
|
16.49
|
16.49
|
16.41
|
16.42
|
16.42
|
16.42
|
3,000
|
|
|
6/8/2023
|
-0.47 / -2.84%
|
16.57
|
16.58
|
16.10
|
16.10
|
16.37
|
16.10
|
13,800
|
|
|