|
Closing price on 8/21/2020
|
|
| Open |
11.60 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
61,560 |
| Split-adjusted Price |
11.80 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2020
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.63
|
11.80
|
61,560
|
|
|
8/20/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
65,160
|
|
|
8/19/2020
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
30,000
|
|
|
8/18/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.71
|
11.70
|
45,000
|
|
|
8/17/2020
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
55,150
|
|
|
8/14/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
35,000
|
|
|
8/13/2020
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.41
|
11.60
|
11.53
|
11.60
|
81,600
|
|
|
8/12/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
50,000
|
|
|
8/11/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.49
|
11.50
|
11.49
|
11.50
|
51,780
|
|
|
8/10/2020
|
+0.10 / +0.88%
|
11.40
|
11.79
|
11.40
|
11.50
|
11.54
|
11.50
|
114,000
|
|
|
8/7/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.45
|
11.40
|
67,430
|
|
|
8/6/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.46
|
11.50
|
71,550
|
|
|
8/5/2020
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
11.50
|
60,560
|
|
|
8/4/2020
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.23
|
11.30
|
40,530
|
|
|
8/3/2020
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.99
|
11.20
|
96,370
|
|
|
7/31/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.93
|
10.90
|
59,110
|
|
|
7/30/2020
|
+0.20 / +1.87%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.91
|
10.90
|
58,460
|
|
|
7/29/2020
|
-0.30 / -2.73%
|
11.10
|
11.20
|
10.70
|
10.70
|
11.03
|
10.70
|
58,580
|
|
|
7/28/2020
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.82
|
11.00
|
80,720
|
|
|
7/27/2020
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.80
|
10.70
|
97,670
|
|
|
7/24/2020
|
-0.25 / -2.16%
|
11.55
|
11.55
|
11.20
|
11.30
|
11.46
|
11.30
|
670,580
|
|
|
7/23/2020
|
-0.15 / -1.28%
|
11.70
|
11.70
|
11.50
|
11.55
|
11.65
|
11.55
|
47,980
|
|
|
7/22/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.77
|
11.70
|
69,010
|
|
|
7/21/2020
|
-0.02 / -0.17%
|
11.82
|
11.82
|
11.75
|
11.80
|
11.81
|
11.80
|
41,660
|
|
|
7/20/2020
|
-0.08 / -0.67%
|
11.88
|
11.88
|
11.82
|
11.82
|
11.87
|
11.82
|
39,690
|
|
|
7/17/2020
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
40,000
|
|
|
7/16/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.85
|
11.90
|
54,010
|
|
|
7/15/2020
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.72
|
11.80
|
68,590
|
|
|
7/14/2020
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.76
|
11.70
|
41,070
|
|
|
7/13/2020
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.80
|
11.80
|
11.87
|
11.80
|
52,130
|
|
|