|
|
Closing price on 8/25/2025
|
|
| Open |
28.01 |
| High |
28.01 |
| Low |
26.50 |
| Volume |
21,100 |
| Split-adjusted Price |
27.01 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-0.99 / -3.54%
|
28.01
|
28.01
|
26.50
|
27.01
|
27.23
|
27.01
|
21,100
|
|
|
8/22/2025
|
-0.50 / -1.75%
|
28.50
|
29.26
|
26.52
|
28.00
|
27.48
|
28.00
|
15,300
|
|
|
8/21/2025
|
+0.77 / +2.78%
|
27.70
|
28.79
|
27.53
|
28.50
|
28.16
|
28.50
|
20,700
|
|
|
8/20/2025
|
+0.29 / +1.06%
|
27.45
|
27.74
|
26.85
|
27.73
|
27.34
|
27.73
|
17,200
|
|
|
8/19/2025
|
+0.54 / +2.01%
|
26.91
|
27.81
|
26.90
|
27.44
|
27.34
|
27.44
|
15,200
|
|
|
8/18/2025
|
-0.06 / -0.22%
|
26.95
|
26.95
|
26.30
|
26.90
|
26.57
|
26.90
|
63,000
|
|
|
8/15/2025
|
-0.02 / -0.07%
|
26.80
|
27.50
|
26.32
|
26.96
|
27.06
|
26.96
|
16,500
|
|
|
8/14/2025
|
+0.60 / +2.27%
|
26.38
|
26.98
|
26.18
|
26.98
|
26.69
|
26.98
|
26,700
|
|
|
8/13/2025
|
+0.10 / +0.38%
|
26.28
|
26.47
|
25.88
|
26.38
|
26.19
|
26.38
|
14,100
|
|
|
8/12/2025
|
+0.08 / +0.31%
|
26.20
|
26.30
|
26.00
|
26.28
|
26.20
|
26.28
|
15,700
|
|
|
8/11/2025
|
+0.23 / +0.89%
|
25.98
|
26.26
|
25.81
|
26.20
|
26.03
|
26.20
|
27,500
|
|
|
8/8/2025
|
+0.08 / +0.31%
|
25.90
|
26.00
|
25.60
|
25.97
|
25.68
|
25.97
|
32,600
|
|
|
8/7/2025
|
+0.19 / +0.74%
|
25.57
|
25.90
|
25.50
|
25.89
|
25.66
|
25.89
|
9,100
|
|
|
8/6/2025
|
+0.01 / +0.04%
|
25.69
|
25.75
|
23.90
|
25.70
|
24.76
|
25.70
|
39,800
|
|
|
8/5/2025
|
+0.61 / +2.43%
|
25.08
|
26.00
|
24.50
|
25.69
|
25.50
|
25.69
|
17,800
|
|
|
8/4/2025
|
+0.90 / +3.72%
|
24.00
|
25.44
|
23.50
|
25.08
|
24.61
|
25.08
|
34,600
|
|
|
8/1/2025
|
-0.11 / -0.45%
|
23.50
|
24.29
|
23.50
|
24.18
|
24.00
|
24.18
|
15,300
|
|
|
7/31/2025
|
0.00 / 0.00%
|
23.30
|
24.30
|
23.30
|
24.29
|
24.04
|
24.29
|
8,100
|
|
|
7/30/2025
|
-0.09 / -0.37%
|
23.32
|
24.38
|
22.68
|
24.29
|
23.21
|
24.29
|
34,700
|
|
|
7/29/2025
|
-0.82 / -3.25%
|
24.73
|
25.15
|
24.06
|
24.38
|
24.77
|
24.38
|
14,800
|
|
|
7/28/2025
|
+0.52 / +2.11%
|
24.68
|
25.20
|
23.35
|
25.20
|
24.70
|
25.20
|
29,100
|
|
|
7/25/2025
|
+0.68 / +2.83%
|
24.60
|
24.80
|
24.00
|
24.68
|
24.45
|
24.68
|
48,200
|
|
|
7/24/2025
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.29
|
24.00
|
23.82
|
24.00
|
27,200
|
|
|
7/23/2025
|
+0.04 / +0.17%
|
23.56
|
23.70
|
22.66
|
23.60
|
23.53
|
23.60
|
36,900
|
|
|
7/22/2025
|
+0.77 / +3.38%
|
22.70
|
23.66
|
21.20
|
23.56
|
22.37
|
23.56
|
59,900
|
|
|
7/21/2025
|
-0.05 / -0.22%
|
22.84
|
22.87
|
22.53
|
22.79
|
22.76
|
22.79
|
15,700
|
|
|
7/18/2025
|
+0.72 / +3.25%
|
22.20
|
22.84
|
22.00
|
22.84
|
22.05
|
22.84
|
144,900
|
|
|
7/17/2025
|
+0.20 / +0.91%
|
21.92
|
22.12
|
21.92
|
22.12
|
22.05
|
22.12
|
20,800
|
|
|
7/16/2025
|
+0.67 / +3.15%
|
21.87
|
21.94
|
21.31
|
21.92
|
21.78
|
21.92
|
25,800
|
|
|
7/15/2025
|
-0.60 / -2.75%
|
21.80
|
21.90
|
20.61
|
21.25
|
21.65
|
21.25
|
42,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|