|
Closing price on 7/3/2019
|
|
| Open |
12.69 |
| High |
12.69 |
| Low |
12.60 |
| Volume |
110,150 |
| Split-adjusted Price |
12.60 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2019
|
-0.08 / -0.63%
|
12.69
|
12.69
|
12.60
|
12.60
|
12.66
|
12.60
|
110,150
|
|
|
7/2/2019
|
+0.03 / +0.24%
|
12.65
|
12.68
|
12.64
|
12.68
|
12.65
|
12.68
|
107,440
|
|
|
7/1/2019
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.59
|
12.65
|
140,300
|
|
|
6/28/2019
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.41
|
12.60
|
127,670
|
|
|
6/27/2019
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.65
|
12.40
|
100,430
|
|
|
6/26/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.77
|
12.80
|
86,040
|
|
|
6/25/2019
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.73
|
12.80
|
44,310
|
|
|
6/24/2019
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.64
|
12.70
|
80,400
|
|
|
6/21/2019
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.57
|
12.60
|
33,020
|
|
|
6/20/2019
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.55
|
12.50
|
115,080
|
|
|
6/19/2019
|
+0.20 / +1.63%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.36
|
12.50
|
77,750
|
|
|
6/18/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.29
|
12.30
|
12.30
|
12.30
|
78,060
|
|
|
6/17/2019
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.33
|
12.30
|
96,160
|
|
|
6/14/2019
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.53
|
12.50
|
100,420
|
|
|
6/13/2019
|
-0.30 / -2.33%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.78
|
12.60
|
110,400
|
|
|
6/12/2019
|
+0.20 / +1.57%
|
12.70
|
12.90
|
12.65
|
12.90
|
12.79
|
12.90
|
70,070
|
|
|
6/11/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.68
|
12.70
|
57,400
|
|
|
6/10/2019
|
+0.12 / +0.95%
|
12.58
|
12.70
|
12.58
|
12.70
|
12.62
|
12.70
|
131,340
|
|
|
6/7/2019
|
+0.18 / +1.45%
|
12.50
|
12.58
|
12.50
|
12.58
|
12.53
|
12.58
|
63,230
|
|
|
6/6/2019
|
-0.21 / -1.67%
|
12.61
|
12.61
|
12.40
|
12.40
|
12.52
|
12.40
|
77,570
|
|
|
6/5/2019
|
+0.01 / +0.08%
|
12.60
|
12.70
|
12.60
|
12.61
|
12.63
|
12.61
|
2,064,630
|
|
|
6/4/2019
|
-0.11 / -0.87%
|
12.71
|
12.71
|
12.60
|
12.60
|
12.66
|
12.60
|
65,020
|
|
|
6/3/2019
|
-0.12 / -0.94%
|
12.83
|
12.83
|
12.71
|
12.71
|
12.82
|
12.71
|
34,320
|
|
|
5/31/2019
|
+0.03 / +0.23%
|
12.80
|
12.83
|
12.80
|
12.83
|
12.82
|
12.83
|
30,350
|
|
|
5/30/2019
|
+0.08 / +0.63%
|
12.72
|
12.80
|
12.72
|
12.80
|
12.75
|
12.80
|
80,010
|
|
|
5/29/2019
|
-0.18 / -1.40%
|
12.90
|
12.90
|
12.72
|
12.72
|
12.80
|
12.72
|
68,460
|
|
|
5/28/2019
|
-0.05 / -0.39%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.95
|
12.90
|
90,580
|
|
|
5/27/2019
|
-0.05 / -0.38%
|
13.00
|
13.00
|
12.95
|
12.95
|
13.00
|
12.95
|
45,550
|
|
|
5/24/2019
|
-0.10 / -0.76%
|
13.10
|
13.15
|
13.00
|
13.00
|
13.10
|
13.00
|
131,650
|
|
|
5/23/2019
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.91
|
13.10
|
13.02
|
13.10
|
110,430
|
|
|