|
|
Closing price on 7/11/2025
|
|
| Open |
21.70 |
| High |
21.75 |
| Low |
21.69 |
| Volume |
10,600 |
| Split-adjusted Price |
21.69 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2025
|
-0.01 / -0.05%
|
21.70
|
21.75
|
21.69
|
21.69
|
21.71
|
21.69
|
10,600
|
|
|
7/10/2025
|
+0.19 / +0.88%
|
21.52
|
21.70
|
21.51
|
21.70
|
21.65
|
21.70
|
15,300
|
|
|
7/9/2025
|
+0.09 / +0.42%
|
21.44
|
21.64
|
21.42
|
21.51
|
21.50
|
21.51
|
13,200
|
|
|
7/8/2025
|
+0.03 / +0.14%
|
21.45
|
21.75
|
21.39
|
21.42
|
21.56
|
21.42
|
20,600
|
|
|
7/7/2025
|
+0.09 / +0.42%
|
21.35
|
21.42
|
21.30
|
21.39
|
21.34
|
21.39
|
14,300
|
|
|
7/4/2025
|
+0.20 / +0.95%
|
21.33
|
21.33
|
20.12
|
21.30
|
20.82
|
21.30
|
13,500
|
|
|
7/3/2025
|
+0.07 / +0.33%
|
21.37
|
21.37
|
21.00
|
21.10
|
21.16
|
21.10
|
5,900
|
|
|
7/2/2025
|
-0.27 / -1.27%
|
21.01
|
21.30
|
21.01
|
21.03
|
21.20
|
21.03
|
3,400
|
|
|
7/1/2025
|
+0.03 / +0.14%
|
21.29
|
21.30
|
20.82
|
21.30
|
21.02
|
21.30
|
13,600
|
|
|
6/30/2025
|
+0.11 / +0.52%
|
21.16
|
21.35
|
20.76
|
21.27
|
21.17
|
21.27
|
11,800
|
|
|
6/27/2025
|
+0.03 / +0.14%
|
20.45
|
21.17
|
20.45
|
21.16
|
20.77
|
21.16
|
3,800
|
|
|
6/26/2025
|
+0.23 / +1.10%
|
21.20
|
21.20
|
21.13
|
21.13
|
21.18
|
21.13
|
2,300
|
|
|
6/25/2025
|
-0.39 / -1.83%
|
21.19
|
21.19
|
20.90
|
20.90
|
21.08
|
20.90
|
8,000
|
|
|
6/24/2025
|
+0.64 / +3.10%
|
20.65
|
21.40
|
20.65
|
21.29
|
21.12
|
21.29
|
25,300
|
|
|
6/23/2025
|
+0.39 / +1.92%
|
20.30
|
20.69
|
20.30
|
20.65
|
20.49
|
20.65
|
7,700
|
|
|
6/20/2025
|
-0.24 / -1.17%
|
20.35
|
20.89
|
20.26
|
20.26
|
20.46
|
20.26
|
13,500
|
|
|
6/19/2025
|
0.00 / 0.00%
|
20.51
|
20.70
|
20.50
|
20.50
|
20.54
|
20.50
|
8,000
|
|
|
6/18/2025
|
-0.16 / -0.77%
|
20.76
|
20.95
|
20.12
|
20.50
|
20.68
|
20.50
|
37,000
|
|
|
6/17/2025
|
+0.06 / +0.29%
|
20.60
|
20.70
|
20.35
|
20.66
|
20.53
|
20.66
|
41,400
|
|
|
6/16/2025
|
-0.09 / -0.43%
|
20.68
|
20.69
|
20.30
|
20.60
|
20.50
|
20.60
|
10,000
|
|
|
6/13/2025
|
-0.09 / -0.43%
|
20.73
|
20.73
|
20.22
|
20.69
|
20.46
|
20.69
|
5,000
|
|
|
6/12/2025
|
+0.28 / +1.37%
|
20.45
|
20.78
|
20.11
|
20.78
|
20.22
|
20.78
|
4,500
|
|
|
6/11/2025
|
+0.28 / +1.38%
|
20.84
|
20.84
|
20.15
|
20.50
|
20.22
|
20.50
|
22,700
|
|
|
6/10/2025
|
-0.08 / -0.39%
|
20.30
|
20.90
|
20.02
|
20.22
|
20.56
|
20.22
|
5,700
|
|
|
6/9/2025
|
-0.45 / -2.17%
|
20.74
|
20.75
|
20.11
|
20.30
|
20.55
|
20.30
|
6,100
|
|
|
6/6/2025
|
+0.65 / +3.23%
|
20.87
|
20.87
|
20.09
|
20.75
|
20.36
|
20.75
|
3,800
|
|
|
6/5/2025
|
-0.30 / -1.47%
|
20.45
|
20.80
|
20.00
|
20.10
|
20.49
|
20.10
|
50,100
|
|
|
6/4/2025
|
+0.01 / +0.05%
|
20.39
|
20.40
|
20.30
|
20.40
|
20.40
|
20.40
|
16,300
|
|
|
6/3/2025
|
+0.10 / +0.49%
|
20.28
|
20.39
|
20.00
|
20.39
|
20.29
|
20.39
|
33,300
|
|
|
6/2/2025
|
-0.05 / -0.25%
|
20.29
|
20.29
|
19.40
|
20.29
|
19.97
|
20.29
|
4,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:10:02 AM
|
|
|
|
|