|
|
Closing price on 5/9/2025
|
|
| Open |
20.00 |
| High |
20.00 |
| Low |
19.50 |
| Volume |
7,500 |
| Split-adjusted Price |
19.50 |
There is no data on 5/10/2025. Display data on 5/9/2025 instead.
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2025
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.57
|
19.50
|
7,500
|
|
|
5/8/2025
|
+0.10 / +0.51%
|
19.88
|
19.90
|
19.50
|
19.70
|
19.81
|
19.70
|
1,900
|
|
|
5/7/2025
|
0.00 / 0.00%
|
19.50
|
19.64
|
19.50
|
19.60
|
19.59
|
19.60
|
2,500
|
|
|
5/6/2025
|
-0.03 / -0.15%
|
19.64
|
19.64
|
19.59
|
19.60
|
19.60
|
19.60
|
9,100
|
|
|
5/5/2025
|
0.00 / 0.00%
|
19.63
|
19.66
|
19.50
|
19.63
|
19.63
|
19.63
|
4,700
|
|
|
4/29/2025
|
+0.23 / +1.19%
|
19.48
|
19.75
|
19.40
|
19.63
|
19.61
|
19.63
|
1,600
|
|
|
4/28/2025
|
-0.08 / -0.41%
|
19.50
|
19.50
|
19.40
|
19.40
|
19.46
|
19.40
|
1,900
|
|
|
4/25/2025
|
+0.27 / +1.41%
|
19.49
|
19.49
|
18.92
|
19.48
|
19.35
|
19.48
|
1,800
|
|
|
4/24/2025
|
0.00 / 0.00%
|
19.30
|
20.00
|
19.21
|
19.21
|
19.59
|
19.21
|
2,600
|
|
|
4/23/2025
|
-0.04 / -0.21%
|
19.30
|
19.30
|
19.21
|
19.21
|
19.24
|
19.21
|
9,800
|
|
|
4/22/2025
|
-0.50 / -2.53%
|
19.75
|
19.75
|
18.39
|
19.25
|
18.53
|
19.25
|
13,500
|
|
|
4/21/2025
|
+0.05 / +0.25%
|
19.71
|
19.75
|
19.60
|
19.75
|
19.70
|
19.75
|
1,300
|
|
|
4/18/2025
|
0.00 / 0.00%
|
19.70
|
19.90
|
19.70
|
19.70
|
19.72
|
19.70
|
2,000
|
|
|
4/17/2025
|
-0.25 / -1.25%
|
19.30
|
19.86
|
19.28
|
19.70
|
19.34
|
19.70
|
5,700
|
|
|
4/16/2025
|
0.00 / 0.00%
|
19.95
|
19.95
|
19.70
|
19.95
|
19.75
|
19.95
|
6,600
|
|
|
4/15/2025
|
-0.40 / -1.97%
|
20.35
|
20.35
|
19.70
|
19.95
|
19.99
|
19.95
|
4,800
|
|
|
4/14/2025
|
-0.13 / -0.63%
|
19.30
|
20.40
|
19.30
|
20.35
|
19.80
|
20.35
|
5,500
|
|
|
4/11/2025
|
+1.22 / +6.33%
|
20.60
|
20.60
|
18.90
|
20.48
|
20.37
|
20.48
|
22,400
|
|
|
4/10/2025
|
+1.26 / +7.00%
|
19.26
|
19.26
|
19.20
|
19.26
|
19.26
|
19.26
|
4,600
|
|
|
4/9/2025
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.90
|
18.00
|
13,900
|
|
|
4/8/2025
|
-0.90 / -4.76%
|
18.90
|
18.90
|
17.59
|
18.00
|
18.26
|
18.00
|
25,900
|
|
|
4/4/2025
|
-0.50 / -2.58%
|
19.30
|
19.40
|
18.05
|
18.90
|
18.57
|
18.90
|
35,200
|
|
|
4/3/2025
|
-1.37 / -6.60%
|
20.20
|
20.55
|
19.32
|
19.40
|
19.84
|
19.40
|
26,500
|
|
|
4/2/2025
|
+0.39 / +1.91%
|
20.47
|
20.77
|
20.44
|
20.77
|
20.45
|
20.77
|
9,600
|
|
|
4/1/2025
|
+0.09 / +0.44%
|
20.29
|
20.39
|
20.27
|
20.38
|
20.32
|
20.38
|
8,400
|
|
|
3/31/2025
|
-0.42 / -2.03%
|
20.70
|
20.70
|
20.23
|
20.29
|
20.40
|
20.29
|
12,200
|
|
|
3/28/2025
|
+0.16 / +0.78%
|
20.77
|
20.77
|
20.41
|
20.71
|
20.63
|
20.71
|
12,300
|
|
|
3/27/2025
|
-0.24 / -1.15%
|
20.68
|
20.68
|
20.52
|
20.55
|
20.57
|
20.55
|
9,700
|
|
|
3/26/2025
|
+0.01 / +0.05%
|
20.78
|
20.79
|
20.66
|
20.79
|
20.71
|
20.79
|
5,100
|
|
|
3/25/2025
|
-0.02 / -0.10%
|
20.81
|
20.81
|
20.71
|
20.78
|
20.74
|
20.78
|
6,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|