|
Closing price on 7/26/2018
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
21,600 |
| Split-adjusted Price |
12.50 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2018
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.59
|
12.50
|
21,600
|
|
|
7/25/2018
|
-0.03 / -0.24%
|
12.63
|
12.63
|
12.60
|
12.60
|
12.62
|
12.60
|
39,350
|
|
|
7/24/2018
|
-0.07 / -0.55%
|
12.70
|
12.70
|
12.60
|
12.63
|
12.65
|
12.63
|
56,900
|
|
|
7/23/2018
|
-0.10 / -0.78%
|
12.80
|
12.90
|
12.70
|
12.70
|
12.80
|
12.70
|
61,700
|
|
|
7/20/2018
|
-0.05 / -0.39%
|
12.85
|
12.85
|
12.70
|
12.80
|
12.77
|
12.80
|
65,000
|
|
|
7/19/2018
|
+0.15 / +1.18%
|
12.76
|
12.85
|
12.76
|
12.85
|
12.81
|
12.85
|
55,520
|
|
|
7/18/2018
|
+0.20 / +1.60%
|
12.50
|
12.75
|
12.50
|
12.70
|
12.57
|
12.70
|
43,050
|
|
|
7/17/2018
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.37
|
12.50
|
53,690
|
|
|
7/16/2018
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.20
|
12.30
|
12.30
|
12.30
|
40,420
|
|
|
7/13/2018
|
+0.30 / +2.50%
|
11.95
|
12.30
|
11.95
|
12.30
|
12.01
|
12.30
|
31,310
|
|
|
7/12/2018
|
+0.10 / +0.84%
|
11.92
|
12.00
|
11.92
|
12.00
|
11.95
|
12.00
|
731,710
|
|
|
7/11/2018
|
-0.40 / -3.25%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.07
|
11.90
|
32,490
|
|
|
7/10/2018
|
0.00 / 0.00%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.31
|
12.30
|
33,790
|
|
|
7/9/2018
|
0.00 / 0.00%
|
12.30
|
12.35
|
12.30
|
12.30
|
12.32
|
12.30
|
25,000
|
|
|
7/6/2018
|
+0.30 / +2.50%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.07
|
12.30
|
13,170
|
|
|
7/5/2018
|
-0.20 / -1.64%
|
12.10
|
12.30
|
12.00
|
12.00
|
12.04
|
12.00
|
31,320
|
|
|
7/4/2018
|
-0.11 / -0.89%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.19
|
12.20
|
52,840
|
|
|
7/3/2018
|
-0.29 / -2.30%
|
12.60
|
12.80
|
12.31
|
12.31
|
12.58
|
12.31
|
33,700
|
|
|
7/2/2018
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.84
|
12.60
|
73,120
|
|
|
6/29/2018
|
-0.10 / -0.76%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
40,310
|
|
|
6/28/2018
|
-0.40 / -2.96%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.15
|
13.10
|
59,920
|
|
|
6/27/2018
|
-0.01 / -0.07%
|
13.51
|
13.51
|
13.48
|
13.50
|
13.50
|
13.50
|
12,990
|
|
|
6/26/2018
|
-0.04 / -0.30%
|
13.50
|
13.51
|
13.50
|
13.51
|
13.51
|
13.51
|
4,040
|
|
|
6/25/2018
|
+0.15 / +1.12%
|
13.42
|
13.55
|
13.42
|
13.55
|
13.52
|
13.55
|
16,640
|
|
|
6/22/2018
|
+0.20 / +1.52%
|
13.10
|
13.40
|
13.10
|
13.40
|
13.25
|
13.40
|
28,600
|
|
|
6/21/2018
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.20
|
13.20
|
13.33
|
13.20
|
19,360
|
|
|
6/20/2018
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.13
|
13.30
|
31,000
|
|
|
6/19/2018
|
-0.60 / -4.44%
|
13.40
|
13.50
|
12.90
|
12.90
|
13.17
|
12.90
|
58,220
|
|
|
6/18/2018
|
-0.30 / -2.17%
|
13.80
|
13.90
|
13.50
|
13.50
|
13.66
|
13.50
|
377,520
|
|
|
6/15/2018
|
-0.19 / -1.36%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.82
|
13.80
|
47,600
|
|
|