|
Closing price on 8/6/2019
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.55 |
| Volume |
180,020 |
| Split-adjusted Price |
12.55 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2019
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.55
|
12.55
|
12.62
|
12.55
|
180,020
|
|
|
8/5/2019
|
-0.20 / -1.55%
|
12.90
|
12.90
|
12.70
|
12.70
|
12.81
|
12.70
|
156,410
|
|
|
8/2/2019
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
58,200
|
|
|
8/1/2019
|
+0.12 / +0.94%
|
12.83
|
12.90
|
12.80
|
12.90
|
12.84
|
12.90
|
112,500
|
|
|
7/31/2019
|
-0.07 / -0.54%
|
12.78
|
12.78
|
12.74
|
12.78
|
12.77
|
12.78
|
102,450
|
|
|
7/30/2019
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.85
|
12.85
|
12.89
|
12.85
|
86,010
|
|
|
7/29/2019
|
-0.10 / -0.77%
|
13.05
|
13.05
|
12.90
|
12.95
|
12.96
|
12.95
|
50,680
|
|
|
7/26/2019
|
-0.05 / -0.38%
|
13.10
|
13.20
|
13.05
|
13.05
|
13.12
|
13.05
|
175,770
|
|
|
7/25/2019
|
+0.10 / +0.77%
|
12.95
|
13.10
|
12.95
|
13.10
|
13.03
|
13.10
|
143,000
|
|
|
7/24/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.95
|
13.00
|
13.00
|
13.00
|
140,860
|
|
|
7/23/2019
|
+0.21 / +1.64%
|
12.79
|
13.00
|
12.78
|
13.00
|
12.83
|
13.00
|
215,850
|
|
|
7/22/2019
|
-0.02 / -0.16%
|
12.81
|
12.82
|
12.79
|
12.79
|
12.80
|
12.79
|
115,670
|
|
|
7/19/2019
|
+0.03 / +0.23%
|
12.78
|
12.81
|
12.78
|
12.81
|
12.78
|
12.81
|
180,810
|
|
|
7/18/2019
|
-0.02 / -0.16%
|
12.80
|
12.80
|
12.78
|
12.78
|
12.79
|
12.78
|
74,530
|
|
|
7/17/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.75
|
12.80
|
12.77
|
12.80
|
151,080
|
|
|
7/16/2019
|
+0.15 / +1.19%
|
12.65
|
12.80
|
12.60
|
12.80
|
12.69
|
12.80
|
141,800
|
|
|
7/15/2019
|
-0.11 / -0.86%
|
12.75
|
12.75
|
12.65
|
12.65
|
12.74
|
12.65
|
88,020
|
|
|
7/12/2019
|
+0.01 / +0.08%
|
12.75
|
12.80
|
12.75
|
12.76
|
12.78
|
12.76
|
109,010
|
|
|
7/11/2019
|
+0.05 / +0.39%
|
12.70
|
12.75
|
12.70
|
12.75
|
12.72
|
12.75
|
110,080
|
|
|
7/10/2019
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.75
|
12.70
|
80,260
|
|
|
7/9/2019
|
0.00 / 0.00%
|
12.65
|
12.70
|
12.65
|
12.70
|
12.68
|
12.70
|
100,160
|
|
|
7/8/2019
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.70
|
12.70
|
12.72
|
12.70
|
110,220
|
|
|
7/5/2019
|
+0.02 / +0.16%
|
12.68
|
12.70
|
12.61
|
12.70
|
12.67
|
12.70
|
106,020
|
|
|
7/4/2019
|
+0.08 / +0.63%
|
12.60
|
12.68
|
12.60
|
12.68
|
12.63
|
12.68
|
125,220
|
|
|
7/3/2019
|
-0.08 / -0.63%
|
12.69
|
12.69
|
12.60
|
12.60
|
12.66
|
12.60
|
110,150
|
|
|
7/2/2019
|
+0.03 / +0.24%
|
12.65
|
12.68
|
12.64
|
12.68
|
12.65
|
12.68
|
107,440
|
|
|
7/1/2019
|
+0.05 / +0.40%
|
12.60
|
12.65
|
12.50
|
12.65
|
12.59
|
12.65
|
140,300
|
|
|
6/28/2019
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.41
|
12.60
|
127,670
|
|
|
6/27/2019
|
-0.40 / -3.13%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.65
|
12.40
|
100,430
|
|
|
6/26/2019
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.77
|
12.80
|
86,040
|
|
|