|
Closing price on 7/3/2023
|
|
| Open |
16.80 |
| High |
16.92 |
| Low |
16.78 |
| Volume |
11,100 |
| Split-adjusted Price |
16.79 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2023
|
+0.52 / +3.24%
|
16.18
|
16.70
|
16.18
|
16.57
|
16.55
|
16.57
|
8,100
|
|
|
6/6/2023
|
+0.12 / +0.75%
|
15.97
|
16.68
|
15.97
|
16.05
|
16.36
|
16.05
|
6,400
|
|
|
6/5/2023
|
-0.50 / -3.04%
|
16.42
|
16.85
|
15.60
|
15.93
|
16.37
|
15.93
|
22,600
|
|
|
6/2/2023
|
+0.04 / +0.24%
|
16.41
|
16.75
|
16.41
|
16.43
|
16.46
|
16.43
|
7,700
|
|
|
6/1/2023
|
+0.02 / +0.12%
|
16.50
|
16.85
|
16.38
|
16.39
|
16.45
|
16.39
|
11,000
|
|
|
5/31/2023
|
-0.47 / -2.79%
|
16.30
|
17.78
|
16.30
|
16.37
|
16.60
|
16.37
|
6,300
|
|
|
5/30/2023
|
-0.04 / -0.24%
|
16.59
|
16.85
|
15.90
|
16.84
|
16.29
|
16.84
|
19,300
|
|
|
5/29/2023
|
+0.83 / +5.17%
|
16.20
|
16.88
|
16.12
|
16.88
|
16.28
|
16.88
|
3,000
|
|
|
5/26/2023
|
-0.04 / -0.25%
|
16.49
|
16.50
|
16.05
|
16.05
|
16.45
|
16.05
|
1,900
|
|
|
5/25/2023
|
-0.10 / -0.62%
|
16.90
|
16.90
|
16.09
|
16.09
|
16.39
|
16.09
|
11,400
|
|
|
5/24/2023
|
+0.09 / +0.56%
|
17.00
|
17.00
|
16.19
|
16.19
|
16.48
|
16.19
|
800
|
|
|
5/23/2023
|
+0.10 / +0.63%
|
16.00
|
17.12
|
16.00
|
16.10
|
16.40
|
16.10
|
11,600
|
|
|