|
Closing price on 9/4/2020
|
|
| Open |
12.26 |
| High |
12.30 |
| Low |
12.26 |
| Volume |
45,110 |
| Split-adjusted Price |
12.30 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2020
|
-0.10 / -0.81%
|
12.26
|
12.30
|
12.26
|
12.30
|
12.28
|
12.30
|
45,110
|
|
|
9/3/2020
|
+0.20 / +1.64%
|
12.20
|
12.50
|
12.20
|
12.40
|
12.35
|
12.40
|
127,010
|
|
|
9/1/2020
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.11
|
12.20
|
54,420
|
|
|
8/31/2020
|
-0.10 / -0.82%
|
12.20
|
12.20
|
12.00
|
12.10
|
12.10
|
12.10
|
41,500
|
|
|
8/28/2020
|
+0.20 / +1.67%
|
12.00
|
12.20
|
11.90
|
12.20
|
11.95
|
12.20
|
155,000
|
|
|
8/27/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
57,950
|
|
|
8/26/2020
|
0.00 / 0.00%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
12.00
|
62,350
|
|
|
8/25/2020
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.90
|
12.00
|
11.95
|
12.00
|
45,600
|
|
|
8/24/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.78
|
11.90
|
111,800
|
|
|
8/21/2020
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.63
|
11.80
|
61,560
|
|
|
8/20/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
65,160
|
|
|
8/19/2020
|
-0.10 / -0.85%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
30,000
|
|
|
8/18/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.71
|
11.70
|
45,000
|
|
|
8/17/2020
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
55,150
|
|
|
8/14/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
35,000
|
|
|
8/13/2020
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.41
|
11.60
|
11.53
|
11.60
|
81,600
|
|
|
8/12/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
50,000
|
|
|
8/11/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.49
|
11.50
|
11.49
|
11.50
|
51,780
|
|
|
8/10/2020
|
+0.10 / +0.88%
|
11.40
|
11.79
|
11.40
|
11.50
|
11.54
|
11.50
|
114,000
|
|
|
8/7/2020
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.45
|
11.40
|
67,430
|
|
|
8/6/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.46
|
11.50
|
71,550
|
|
|
8/5/2020
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.36
|
11.50
|
60,560
|
|
|
8/4/2020
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.23
|
11.30
|
40,530
|
|
|
8/3/2020
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.99
|
11.20
|
96,370
|
|
|
7/31/2020
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.93
|
10.90
|
59,110
|
|
|
7/30/2020
|
+0.20 / +1.87%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.91
|
10.90
|
58,460
|
|
|
7/29/2020
|
-0.30 / -2.73%
|
11.10
|
11.20
|
10.70
|
10.70
|
11.03
|
10.70
|
58,580
|
|
|
7/28/2020
|
+0.30 / +2.80%
|
10.30
|
11.00
|
10.30
|
11.00
|
10.82
|
11.00
|
80,720
|
|
|
7/27/2020
|
-0.60 / -5.31%
|
11.30
|
11.30
|
10.70
|
10.70
|
10.80
|
10.70
|
97,670
|
|
|
7/24/2020
|
-0.25 / -2.16%
|
11.55
|
11.55
|
11.20
|
11.30
|
11.46
|
11.30
|
670,580
|
|
|