|
Closing price on 9/4/2024
|
|
| Open |
19.87 |
| High |
19.87 |
| Low |
19.62 |
| Volume |
17,200 |
| Split-adjusted Price |
19.64 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2024
|
-0.24 / -1.21%
|
19.87
|
19.87
|
19.62
|
19.64
|
19.67
|
19.64
|
17,200
|
|
|
8/30/2024
|
+0.03 / +0.15%
|
19.85
|
20.00
|
19.85
|
19.88
|
19.90
|
19.88
|
15,902
|
|
|
8/29/2024
|
+0.03 / +0.15%
|
19.64
|
19.92
|
19.64
|
19.85
|
19.84
|
19.85
|
10,600
|
|
|
8/28/2024
|
0.00 / 0.00%
|
19.82
|
19.84
|
19.77
|
19.82
|
19.79
|
19.82
|
10,500
|
|
|
8/27/2024
|
+0.02 / +0.10%
|
19.88
|
19.88
|
19.77
|
19.82
|
19.81
|
19.82
|
11,800
|
|
|
8/26/2024
|
+0.15 / +0.76%
|
19.74
|
19.88
|
19.74
|
19.80
|
19.81
|
19.80
|
5,500
|
|
|
8/23/2024
|
-0.10 / -0.51%
|
19.75
|
19.87
|
19.65
|
19.65
|
19.78
|
19.65
|
23,800
|
|
|
8/22/2024
|
+0.01 / +0.05%
|
19.90
|
19.90
|
19.70
|
19.75
|
19.74
|
19.75
|
3,400
|
|
|
8/21/2024
|
+0.18 / +0.92%
|
19.72
|
19.74
|
19.46
|
19.74
|
19.60
|
19.74
|
10,400
|
|
|
8/20/2024
|
+0.08 / +0.41%
|
19.23
|
19.58
|
19.23
|
19.56
|
19.52
|
19.56
|
11,200
|
|
|
8/19/2024
|
+0.19 / +0.98%
|
19.34
|
19.48
|
19.34
|
19.48
|
19.40
|
19.48
|
11,000
|
|
|
8/16/2024
|
+0.42 / +2.23%
|
18.99
|
19.29
|
18.99
|
19.29
|
19.15
|
19.29
|
18,900
|
|
|
8/15/2024
|
-0.13 / -0.68%
|
18.99
|
18.99
|
18.87
|
18.87
|
18.96
|
18.87
|
5,900
|
|
|
8/14/2024
|
+0.14 / +0.74%
|
19.00
|
19.00
|
18.99
|
19.00
|
18.99
|
19.00
|
27,700
|
|
|
8/13/2024
|
-0.12 / -0.63%
|
19.20
|
19.20
|
18.86
|
18.86
|
18.96
|
18.86
|
6,300
|
|
|
8/12/2024
|
-0.50 / -2.57%
|
19.48
|
19.48
|
18.81
|
18.98
|
18.91
|
18.98
|
8,600
|
|
|
8/9/2024
|
+0.92 / +4.96%
|
19.40
|
19.48
|
18.62
|
19.48
|
19.28
|
19.48
|
34,800
|
|
|
8/8/2024
|
-0.14 / -0.75%
|
18.70
|
18.70
|
18.50
|
18.56
|
18.54
|
18.56
|
14,800
|
|
|
8/7/2024
|
+0.05 / +0.27%
|
18.65
|
18.70
|
18.60
|
18.70
|
18.65
|
18.70
|
12,100
|
|
|
8/6/2024
|
+0.25 / +1.36%
|
19.64
|
19.64
|
18.39
|
18.65
|
18.52
|
18.65
|
22,200
|
|
|
8/5/2024
|
-0.70 / -3.66%
|
19.27
|
19.50
|
18.40
|
18.40
|
18.66
|
18.40
|
59,400
|
|
|
8/2/2024
|
-0.03 / -0.16%
|
19.12
|
19.12
|
18.82
|
19.10
|
18.94
|
19.10
|
39,300
|
|
|
8/1/2024
|
-0.31 / -1.59%
|
19.55
|
19.55
|
19.10
|
19.13
|
19.34
|
19.13
|
26,600
|
|
|
7/31/2024
|
+0.13 / +0.67%
|
19.47
|
19.55
|
19.41
|
19.44
|
19.46
|
19.44
|
13,100
|
|
|
7/30/2024
|
-0.15 / -0.77%
|
19.46
|
19.46
|
19.31
|
19.31
|
19.40
|
19.31
|
13,900
|
|
|
7/29/2024
|
+0.22 / +1.14%
|
20.50
|
20.50
|
19.45
|
19.46
|
19.82
|
19.46
|
8,100
|
|
|
7/26/2024
|
+0.07 / +0.37%
|
19.27
|
19.83
|
19.24
|
19.24
|
19.28
|
19.24
|
11,000
|
|
|
7/25/2024
|
-0.14 / -0.73%
|
19.31
|
19.31
|
19.16
|
19.17
|
19.20
|
19.17
|
33,900
|
|
|
7/24/2024
|
-0.09 / -0.46%
|
19.40
|
19.40
|
19.22
|
19.31
|
19.31
|
19.31
|
16,800
|
|
|
7/23/2024
|
-0.20 / -1.02%
|
19.70
|
19.70
|
19.40
|
19.40
|
19.54
|
19.40
|
20,600
|
|
|