|
Closing price on 7/20/2022
|
|
| Open |
17.99 |
| High |
18.00 |
| Low |
17.21 |
| Volume |
15,400 |
| Split-adjusted Price |
17.21 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2022
|
-0.08 / -0.46%
|
17.99
|
18.00
|
17.21
|
17.21
|
17.47
|
17.21
|
15,400
|
|
|
7/19/2022
|
-0.32 / -1.82%
|
17.92
|
18.00
|
17.27
|
17.29
|
17.59
|
17.29
|
5,600
|
|
|
7/18/2022
|
-0.31 / -1.73%
|
17.92
|
17.92
|
17.51
|
17.61
|
17.61
|
17.61
|
5,800
|
|
|
7/15/2022
|
+0.22 / +1.24%
|
16.50
|
18.40
|
16.50
|
17.92
|
16.82
|
17.92
|
30,500
|
|
|
7/14/2022
|
-0.54 / -2.96%
|
18.17
|
18.17
|
17.70
|
17.70
|
17.96
|
17.70
|
900
|
|
|
7/13/2022
|
+0.24 / +1.33%
|
18.35
|
18.35
|
16.80
|
18.24
|
17.76
|
18.24
|
11,100
|
|
|
7/12/2022
|
+0.15 / +0.84%
|
18.00
|
18.30
|
17.58
|
18.00
|
17.92
|
18.00
|
5,100
|
|
|
7/11/2022
|
0.00 / 0.00%
|
17.85
|
18.00
|
17.50
|
17.85
|
17.75
|
17.85
|
12,900
|
|
|
7/8/2022
|
-0.69 / -3.72%
|
18.80
|
18.84
|
17.60
|
17.85
|
18.26
|
17.85
|
7,600
|
|
|
7/7/2022
|
-0.20 / -1.07%
|
18.00
|
20.00
|
18.00
|
18.54
|
18.33
|
18.54
|
4,900
|
|
|
7/6/2022
|
+0.94 / +5.28%
|
18.78
|
19.04
|
16.56
|
18.74
|
17.94
|
18.74
|
46,300
|
|
|
7/5/2022
|
+0.10 / +0.56%
|
18.72
|
18.90
|
17.80
|
17.80
|
18.07
|
17.80
|
15,700
|
|
|
7/4/2022
|
-1.01 / -5.40%
|
18.71
|
20.01
|
17.70
|
17.70
|
19.53
|
17.70
|
51,100
|
|
|
7/1/2022
|
+1.21 / +6.91%
|
17.00
|
18.71
|
17.00
|
18.71
|
17.54
|
18.71
|
35,600
|
|
|
6/30/2022
|
-0.84 / -4.58%
|
19.00
|
19.60
|
17.50
|
17.50
|
18.41
|
17.50
|
11,000
|
|
|
6/29/2022
|
-0.06 / -0.33%
|
18.40
|
19.51
|
18.30
|
18.34
|
19.29
|
18.34
|
148,700
|
|
|
6/28/2022
|
+0.20 / +1.10%
|
18.20
|
18.40
|
17.30
|
18.40
|
18.04
|
18.40
|
3,300
|
|
|
6/27/2022
|
+0.95 / +5.51%
|
18.00
|
18.38
|
18.00
|
18.20
|
18.17
|
18.20
|
1,500
|
|
|
6/24/2022
|
-1.11 / -6.05%
|
18.36
|
18.36
|
17.10
|
17.25
|
17.55
|
17.25
|
8,400
|
|
|
6/23/2022
|
+0.71 / +4.02%
|
17.65
|
18.36
|
17.45
|
18.36
|
17.94
|
18.36
|
7,900
|
|
|
6/22/2022
|
+0.03 / +0.17%
|
18.15
|
18.80
|
17.62
|
17.65
|
18.17
|
17.65
|
5,800
|
|
|
6/21/2022
|
+1.15 / +6.98%
|
17.00
|
17.62
|
15.35
|
17.62
|
16.21
|
17.62
|
28,100
|
|
|
6/20/2022
|
-1.13 / -6.42%
|
18.01
|
18.02
|
16.47
|
16.47
|
16.68
|
16.47
|
23,200
|
|
|
6/17/2022
|
-1.31 / -6.93%
|
20.00
|
20.22
|
17.60
|
17.60
|
18.31
|
17.60
|
14,500
|
|
|
6/16/2022
|
-0.68 / -3.47%
|
20.14
|
20.96
|
18.91
|
18.91
|
20.69
|
18.91
|
87,800
|
|
|
6/15/2022
|
-0.34 / -1.71%
|
19.92
|
20.00
|
19.25
|
19.59
|
19.80
|
19.59
|
3,900
|
|
|
6/14/2022
|
+1.19 / +6.35%
|
18.50
|
20.05
|
18.50
|
19.93
|
19.23
|
19.93
|
8,300
|
|
|
6/13/2022
|
-0.28 / -1.47%
|
19.02
|
19.10
|
18.20
|
18.74
|
18.91
|
18.74
|
10,600
|
|
|
6/10/2022
|
-0.18 / -0.94%
|
19.50
|
19.90
|
19.02
|
19.02
|
19.48
|
19.02
|
3,400
|
|
|
6/9/2022
|
-0.20 / -1.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4,400
|
|
|