|
Closing price on 9/26/2022
|
|
| Open |
19.87 |
| High |
20.80 |
| Low |
19.60 |
| Volume |
6,200 |
| Split-adjusted Price |
19.75 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2022
|
-0.15 / -0.75%
|
19.87
|
20.80
|
19.60
|
19.75
|
19.76
|
19.75
|
6,200
|
|
|
9/23/2022
|
-0.10 / -0.50%
|
20.21
|
20.21
|
19.90
|
19.90
|
20.03
|
19.90
|
1,300
|
|
|
9/22/2022
|
-0.25 / -1.23%
|
20.25
|
20.25
|
18.90
|
20.00
|
19.67
|
20.00
|
6,500
|
|
|
9/21/2022
|
+0.10 / +0.50%
|
20.35
|
20.35
|
20.25
|
20.25
|
20.29
|
20.25
|
3,800
|
|
|
9/20/2022
|
-0.41 / -1.99%
|
20.56
|
20.97
|
20.07
|
20.15
|
20.38
|
20.15
|
6,000
|
|
|
9/19/2022
|
-0.14 / -0.68%
|
20.29
|
21.56
|
19.89
|
20.56
|
20.26
|
20.56
|
13,700
|
|
|
9/16/2022
|
-1.20 / -5.48%
|
21.90
|
21.90
|
20.70
|
20.70
|
20.79
|
20.70
|
14,700
|
|
|
9/15/2022
|
0.00 / 0.00%
|
21.00
|
21.90
|
20.49
|
21.90
|
21.35
|
21.90
|
11,800
|
|
|
9/14/2022
|
+1.20 / +5.80%
|
21.93
|
21.93
|
20.70
|
21.90
|
21.63
|
21.90
|
3,400
|
|
|
9/13/2022
|
-0.99 / -4.56%
|
21.63
|
21.73
|
20.70
|
20.70
|
21.32
|
20.70
|
11,000
|
|
|
9/12/2022
|
+0.78 / +3.73%
|
20.93
|
21.70
|
20.60
|
21.69
|
21.50
|
21.69
|
3,200
|
|
|
9/9/2022
|
-0.05 / -0.24%
|
20.06
|
21.42
|
20.06
|
20.91
|
21.08
|
20.91
|
6,800
|
|
|
9/8/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.90
|
20.96
|
20.90
|
20.96
|
6,700
|
|
|
9/7/2022
|
+0.33 / +1.60%
|
21.00
|
21.00
|
20.63
|
20.96
|
20.82
|
20.96
|
7,800
|
|
|
9/6/2022
|
-0.77 / -3.60%
|
21.41
|
22.50
|
20.63
|
20.63
|
20.89
|
20.63
|
10,000
|
|
|
9/5/2022
|
+0.40 / +1.90%
|
21.40
|
21.40
|
20.00
|
21.40
|
21.18
|
21.40
|
18,700
|
|
|
8/31/2022
|
-0.49 / -2.28%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.32
|
21.00
|
4,400
|
|
|
8/30/2022
|
+1.39 / +6.92%
|
20.87
|
21.50
|
19.90
|
21.49
|
20.96
|
21.49
|
14,500
|
|
|
8/29/2022
|
-0.49 / -2.38%
|
20.49
|
20.49
|
20.00
|
20.10
|
20.28
|
20.10
|
10,800
|
|
|
8/26/2022
|
+0.59 / +2.95%
|
20.57
|
20.70
|
20.57
|
20.59
|
20.60
|
20.59
|
11,500
|
|
|
8/25/2022
|
+0.24 / +1.21%
|
19.75
|
20.00
|
19.75
|
20.00
|
19.91
|
20.00
|
3,700
|
|
|
8/24/2022
|
-0.53 / -2.61%
|
20.29
|
20.29
|
19.70
|
19.76
|
19.87
|
19.76
|
5,600
|
|
|
8/23/2022
|
+0.29 / +1.45%
|
19.80
|
21.40
|
19.65
|
20.29
|
20.09
|
20.29
|
9,400
|
|
|
8/22/2022
|
0.00 / 0.00%
|
20.00
|
21.36
|
19.60
|
20.00
|
20.76
|
20.00
|
5,900
|
|
|
8/19/2022
|
+0.84 / +4.38%
|
19.21
|
20.50
|
18.26
|
20.00
|
18.35
|
20.00
|
333,300
|
|
|
8/18/2022
|
+0.06 / +0.31%
|
20.09
|
20.09
|
19.16
|
19.16
|
19.27
|
19.16
|
13,700
|
|
|
8/17/2022
|
+0.10 / +0.53%
|
19.87
|
20.30
|
19.10
|
19.10
|
19.53
|
19.10
|
20,400
|
|
|
8/16/2022
|
-0.01 / -0.05%
|
19.00
|
20.34
|
18.86
|
19.00
|
20.27
|
19.00
|
304,100
|
|
|
8/15/2022
|
+0.69 / +3.77%
|
18.88
|
19.01
|
18.57
|
19.01
|
18.92
|
19.01
|
18,300
|
|
|
8/12/2022
|
+0.12 / +0.66%
|
18.21
|
18.70
|
18.20
|
18.32
|
18.27
|
18.32
|
305,900
|
|
|