|
Closing price on 8/21/2023
|
|
| Open |
18.49 |
| High |
18.70 |
| Low |
18.00 |
| Volume |
20,500 |
| Split-adjusted Price |
18.11 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.39 / -2.11%
|
18.49
|
18.70
|
18.00
|
18.11
|
18.52
|
18.11
|
20,500
|
|
|
8/18/2023
|
-0.42 / -2.22%
|
18.92
|
19.30
|
18.50
|
18.50
|
18.74
|
18.50
|
14,400
|
|
|
8/17/2023
|
+0.02 / +0.11%
|
18.92
|
19.34
|
18.92
|
18.92
|
19.02
|
18.92
|
3,700
|
|
|
8/16/2023
|
0.00 / 0.00%
|
19.00
|
19.39
|
18.90
|
18.90
|
18.91
|
18.90
|
6,700
|
|
|
8/15/2023
|
+0.40 / +2.16%
|
19.49
|
19.49
|
18.52
|
18.90
|
19.11
|
18.90
|
33,200
|
|
|
8/14/2023
|
-0.50 / -2.63%
|
18.82
|
19.80
|
18.50
|
18.50
|
18.89
|
18.50
|
26,300
|
|
|
8/11/2023
|
+0.11 / +0.58%
|
19.88
|
19.88
|
18.01
|
19.00
|
19.15
|
19.00
|
7,500
|
|
|
8/10/2023
|
-0.42 / -2.18%
|
19.31
|
19.78
|
18.80
|
18.89
|
18.91
|
18.89
|
36,100
|
|
|
8/9/2023
|
-0.19 / -0.97%
|
19.70
|
19.90
|
19.31
|
19.31
|
19.53
|
19.31
|
28,000
|
|
|
8/8/2023
|
+0.57 / +3.01%
|
19.06
|
19.95
|
19.06
|
19.50
|
19.67
|
19.50
|
10,300
|
|
|
8/7/2023
|
+0.01 / +0.05%
|
19.79
|
19.89
|
18.92
|
18.93
|
19.41
|
18.93
|
26,700
|
|
|
8/4/2023
|
+0.02 / +0.11%
|
19.89
|
19.89
|
18.91
|
18.92
|
18.91
|
18.92
|
2,800
|
|
|
8/3/2023
|
0.00 / 0.00%
|
19.99
|
19.99
|
18.90
|
18.90
|
19.06
|
18.90
|
6,300
|
|
|
8/2/2023
|
-0.25 / -1.31%
|
19.17
|
20.00
|
18.90
|
18.90
|
19.23
|
18.90
|
11,100
|
|
|
8/1/2023
|
-0.15 / -0.78%
|
20.60
|
20.60
|
19.15
|
19.15
|
19.84
|
19.15
|
25,400
|
|
|
7/31/2023
|
+0.53 / +2.82%
|
19.43
|
19.43
|
19.30
|
19.30
|
19.30
|
19.30
|
10,900
|
|
|
7/28/2023
|
+0.37 / +2.01%
|
18.40
|
18.78
|
18.03
|
18.77
|
18.41
|
18.77
|
8,800
|
|
|
7/27/2023
|
+0.12 / +0.66%
|
18.50
|
18.50
|
18.00
|
18.40
|
18.22
|
18.40
|
9,200
|
|
|
7/26/2023
|
+0.08 / +0.44%
|
18.60
|
18.60
|
18.11
|
18.28
|
18.40
|
18.28
|
6,800
|
|
|
7/25/2023
|
0.00 / 0.00%
|
18.95
|
18.95
|
18.20
|
18.20
|
18.33
|
18.20
|
11,800
|
|
|
7/24/2023
|
+0.20 / +1.11%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.30
|
18.20
|
9,700
|
|
|
7/21/2023
|
+0.35 / +1.98%
|
17.66
|
18.20
|
17.66
|
18.00
|
18.09
|
18.00
|
2,800
|
|
|
7/20/2023
|
0.00 / 0.00%
|
18.25
|
18.25
|
17.65
|
17.65
|
17.74
|
17.65
|
4,000
|
|
|
7/19/2023
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.65
|
17.65
|
17.75
|
17.65
|
21,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
18.25
|
18.29
|
17.65
|
17.65
|
17.91
|
17.65
|
2,100
|
|
|
7/17/2023
|
+0.25 / +1.44%
|
18.51
|
18.51
|
17.41
|
17.65
|
18.00
|
17.65
|
4,400
|
|
|
7/14/2023
|
-0.43 / -2.41%
|
17.83
|
17.95
|
17.40
|
17.40
|
17.65
|
17.40
|
9,000
|
|
|
7/13/2023
|
+0.77 / +4.51%
|
18.00
|
18.00
|
17.11
|
17.83
|
17.62
|
17.83
|
48,600
|
|
|
7/12/2023
|
0.00 / 0.00%
|
17.19
|
17.20
|
17.06
|
17.06
|
17.18
|
17.06
|
5,800
|
|
|
7/11/2023
|
+0.30 / +1.79%
|
17.00
|
17.06
|
16.50
|
17.06
|
16.85
|
17.06
|
21,400
|
|
|