|
Closing price on 8/27/2026
|
|
| Open |
29.31 |
| High |
30.07 |
| Low |
29.25 |
| Volume |
3,000 |
| Split-adjusted Price |
29.25 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2026
|
+0.06 / +0.21%
|
29.31
|
30.07
|
29.25
|
29.25
|
29.35
|
29.25
|
3,000
|
|
|
8/26/2026
|
+0.28 / +0.97%
|
29.77
|
29.77
|
29.19
|
29.19
|
29.35
|
29.19
|
700
|
|
|
8/25/2026
|
+0.27 / +0.94%
|
28.90
|
29.00
|
28.90
|
28.91
|
28.91
|
28.91
|
4,500
|
|
|
8/24/2026
|
+0.34 / +1.20%
|
29.99
|
29.99
|
27.00
|
28.64
|
29.21
|
28.64
|
4,900
|
|
|
8/21/2026
|
-0.70 / -2.41%
|
29.00
|
29.00
|
28.30
|
28.30
|
28.85
|
28.30
|
2,200
|
|
|
8/20/2026
|
+0.02 / +0.07%
|
29.00
|
29.00
|
28.51
|
29.00
|
28.69
|
29.00
|
3,300
|
|
|
8/19/2026
|
-0.08 / -0.28%
|
29.00
|
29.32
|
28.98
|
28.98
|
29.09
|
28.98
|
1,300
|
|
|
8/18/2026
|
+1.70 / +6.21%
|
29.10
|
29.10
|
29.00
|
29.06
|
29.06
|
29.06
|
900
|
|
|
8/17/2026
|
-1.61 / -5.56%
|
28.97
|
29.34
|
27.36
|
27.36
|
28.61
|
27.36
|
2,400
|
|
|
8/14/2026
|
+0.01 / +0.03%
|
28.97
|
29.98
|
28.90
|
28.97
|
29.02
|
28.97
|
2,600
|
|
|
8/13/2026
|
-0.63 / -2.13%
|
29.99
|
29.99
|
28.89
|
28.96
|
29.08
|
28.96
|
2,700
|
|
|
8/12/2026
|
-0.01 / -0.03%
|
29.60
|
29.60
|
29.59
|
29.59
|
29.60
|
29.59
|
2,071,000
|
|
|
8/11/2026
|
-0.05 / -0.17%
|
29.65
|
29.65
|
29.10
|
29.60
|
29.41
|
29.60
|
1,400
|
|
|
8/10/2026
|
+0.05 / +0.17%
|
29.69
|
29.69
|
29.10
|
29.65
|
29.25
|
29.65
|
1,300
|
|
|
8/7/2026
|
-0.28 / -0.94%
|
29.78
|
29.78
|
29.60
|
29.60
|
29.74
|
29.60
|
1,000
|
|
|
8/6/2026
|
-0.07 / -0.23%
|
30.15
|
30.15
|
29.50
|
29.88
|
29.91
|
29.88
|
700
|
|
|
8/5/2026
|
-0.05 / -0.17%
|
30.00
|
30.00
|
29.95
|
29.95
|
29.99
|
29.95
|
500
|
|
|
8/4/2026
|
+1.00 / +3.45%
|
30.20
|
30.20
|
28.61
|
30.00
|
28.90
|
30.00
|
3,900
|
|
|
8/3/2026
|
-0.99 / -3.30%
|
29.99
|
29.99
|
28.80
|
29.00
|
29.18
|
29.00
|
9,000
|
|
|
7/31/2026
|
+0.61 / +2.08%
|
29.38
|
30.39
|
29.38
|
29.99
|
30.04
|
29.99
|
1,400
|
|
|
7/30/2026
|
-0.42 / -1.41%
|
29.63
|
29.64
|
29.38
|
29.38
|
29.52
|
29.38
|
800
|
|
|
7/29/2026
|
+1.60 / +5.67%
|
28.31
|
29.80
|
28.20
|
29.80
|
28.25
|
29.80
|
3,400
|
|
|
7/28/2026
|
-0.25 / -0.88%
|
28.45
|
28.45
|
28.20
|
28.20
|
28.39
|
28.20
|
311,200
|
|
|
7/27/2026
|
+0.35 / +1.25%
|
29.33
|
29.35
|
28.45
|
28.45
|
28.68
|
28.45
|
2,200
|
|
|
7/24/2026
|
-0.40 / -1.40%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.25
|
28.10
|
800
|
|
|
7/23/2026
|
0.00 / 0.00%
|
28.50
|
30.31
|
28.00
|
28.50
|
28.18
|
28.50
|
5,100
|
|
|
7/22/2026
|
-0.03 / -0.11%
|
28.50
|
28.50
|
28.00
|
28.50
|
28.30
|
28.50
|
3,000
|
|
|
7/21/2026
|
+0.03 / +0.11%
|
30.40
|
30.40
|
28.50
|
28.53
|
29.58
|
28.53
|
19,200
|
|
|
7/20/2026
|
-0.95 / -3.23%
|
28.76
|
28.76
|
28.50
|
28.50
|
28.56
|
28.50
|
900
|
|
|
7/17/2026
|
+0.64 / +2.22%
|
29.47
|
29.47
|
26.91
|
29.45
|
28.36
|
29.45
|
2,900
|
|
|