|
Closing price on 8/11/2022
|
|
| Open |
18.51 |
| High |
18.80 |
| Low |
18.20 |
| Volume |
12,900 |
| Split-adjusted Price |
18.20 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2022
|
-0.01 / -0.05%
|
18.51
|
18.80
|
18.20
|
18.20
|
18.45
|
18.20
|
12,900
|
|
|
8/10/2022
|
-0.18 / -0.98%
|
18.39
|
18.40
|
18.20
|
18.21
|
18.29
|
18.21
|
6,800
|
|
|
8/9/2022
|
+0.29 / +1.60%
|
18.15
|
18.40
|
18.11
|
18.39
|
18.26
|
18.39
|
7,700
|
|
|
8/8/2022
|
-0.13 / -0.71%
|
18.23
|
18.27
|
18.10
|
18.10
|
18.21
|
18.10
|
7,500
|
|
|
8/5/2022
|
-0.03 / -0.16%
|
18.25
|
18.30
|
17.73
|
18.23
|
18.10
|
18.23
|
11,000
|
|
|
8/4/2022
|
+0.26 / +1.44%
|
18.00
|
18.27
|
17.80
|
18.26
|
17.96
|
18.26
|
10,200
|
|
|
8/3/2022
|
-0.12 / -0.66%
|
18.44
|
18.44
|
17.71
|
18.00
|
18.12
|
18.00
|
10,800
|
|
|
8/2/2022
|
+0.13 / +0.72%
|
17.99
|
18.12
|
17.00
|
18.12
|
17.84
|
18.12
|
10,000
|
|
|
8/1/2022
|
+0.51 / +2.92%
|
17.50
|
17.99
|
16.68
|
17.99
|
17.65
|
17.99
|
18,900
|
|
|
7/29/2022
|
+0.03 / +0.17%
|
17.88
|
17.97
|
17.41
|
17.48
|
17.67
|
17.48
|
7,800
|
|
|
7/28/2022
|
+0.15 / +0.87%
|
17.45
|
17.70
|
17.30
|
17.45
|
17.51
|
17.45
|
10,700
|
|
|
7/27/2022
|
-0.17 / -0.97%
|
17.47
|
17.47
|
17.00
|
17.30
|
17.33
|
17.30
|
8,500
|
|
|
7/26/2022
|
+0.02 / +0.11%
|
17.50
|
17.74
|
17.21
|
17.47
|
17.47
|
17.47
|
6,500
|
|
|
7/25/2022
|
-0.34 / -1.91%
|
17.79
|
17.79
|
17.45
|
17.45
|
17.55
|
17.45
|
6,300
|
|
|
7/22/2022
|
+0.49 / +2.83%
|
17.30
|
17.94
|
17.30
|
17.79
|
17.49
|
17.79
|
7,300
|
|
|
7/21/2022
|
+0.09 / +0.52%
|
17.97
|
17.97
|
17.30
|
17.30
|
17.47
|
17.30
|
8,500
|
|
|
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
|
|
|