|
Closing price on 8/5/2021
|
|
| Open |
21.10 |
| High |
21.30 |
| Low |
21.01 |
| Volume |
45,300 |
| Split-adjusted Price |
21.30 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.10 / +0.47%
|
21.10
|
21.30
|
21.01
|
21.30
|
21.13
|
21.30
|
45,300
|
|
|
8/4/2021
|
0.00 / 0.00%
|
21.20
|
21.40
|
21.20
|
21.20
|
21.30
|
21.20
|
58,300
|
|
|
8/3/2021
|
+0.10 / +0.47%
|
21.10
|
21.30
|
21.00
|
21.20
|
21.17
|
21.20
|
48,900
|
|
|
8/2/2021
|
+0.10 / +0.48%
|
21.10
|
21.30
|
21.10
|
21.10
|
21.20
|
21.10
|
55,900
|
|
|
7/30/2021
|
+0.40 / +1.94%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.83
|
21.00
|
55,600
|
|
|
7/29/2021
|
+0.15 / +0.73%
|
20.45
|
20.60
|
20.45
|
20.60
|
20.52
|
20.60
|
19,300
|
|
|
7/28/2021
|
0.00 / 0.00%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
1,700
|
|
|
7/27/2021
|
-0.05 / -0.24%
|
20.45
|
20.45
|
20.30
|
20.45
|
20.40
|
20.45
|
5,000
|
|
|
7/26/2021
|
-0.05 / -0.24%
|
20.40
|
20.50
|
20.30
|
20.50
|
20.40
|
20.50
|
30,000
|
|
|
7/23/2021
|
-0.05 / -0.24%
|
20.70
|
20.90
|
20.55
|
20.55
|
20.70
|
20.55
|
20,100
|
|
|
7/22/2021
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.50
|
20.60
|
20.53
|
20.60
|
17,000
|
|
|
7/21/2021
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.41
|
20.50
|
14,500
|
|
|
7/20/2021
|
-0.40 / -1.91%
|
20.90
|
20.90
|
20.50
|
20.50
|
20.89
|
20.50
|
12,400
|
|
|
7/19/2021
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.40
|
20.90
|
20.56
|
20.90
|
32,000
|
|
|
7/16/2021
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.60
|
20.80
|
20.78
|
20.80
|
23,000
|
|
|
7/15/2021
|
+0.20 / +0.98%
|
20.10
|
20.60
|
20.10
|
20.60
|
20.28
|
20.60
|
63,400
|
|
|
7/14/2021
|
-0.20 / -0.97%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.54
|
20.40
|
35,300
|
|
|
7/13/2021
|
+0.20 / +0.98%
|
20.40
|
20.60
|
20.20
|
20.60
|
20.38
|
20.60
|
779,100
|
|
|
7/12/2021
|
-0.60 / -2.86%
|
21.40
|
21.40
|
19.70
|
20.40
|
20.53
|
20.40
|
66,000
|
|
|
7/9/2021
|
-0.60 / -2.78%
|
21.60
|
21.80
|
21.00
|
21.00
|
21.60
|
21.00
|
52,800
|
|
|
7/8/2021
|
-0.20 / -0.92%
|
22.01
|
22.01
|
21.60
|
21.60
|
21.74
|
21.60
|
50,100
|
|
|
7/7/2021
|
-0.70 / -3.11%
|
22.20
|
22.30
|
21.50
|
21.80
|
21.91
|
21.80
|
74,600
|
|
|
7/6/2021
|
+0.25 / +1.12%
|
22.60
|
22.60
|
22.35
|
22.50
|
22.46
|
22.50
|
45,500
|
|
|
7/5/2021
|
+0.15 / +0.68%
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
22.25
|
800
|
|
|
7/2/2021
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
20,500
|
|
|
7/1/2021
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.16
|
22.10
|
34,200
|
|
|
6/30/2021
|
0.00 / 0.00%
|
22.10
|
22.20
|
22.10
|
22.10
|
22.16
|
22.10
|
5,100
|
|
|
6/29/2021
|
+0.40 / +1.84%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.10
|
22.10
|
18,600
|
|
|
6/28/2021
|
+0.20 / +0.93%
|
21.50
|
21.80
|
21.50
|
21.70
|
21.61
|
21.70
|
41,600
|
|
|
6/25/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11,500
|
|
|