|
Closing price on 10/9/2025
|
|
Open |
29.47 |
High |
29.47 |
Low |
29.10 |
Volume |
1,600 |
Split-adjusted Price |
29.27 |
There is no data on 10/10/2025. Display data on 10/9/2025 instead.
|
|
FUESSV50 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2025
|
+0.37 / +1.28%
|
29.47
|
29.47
|
29.10
|
29.27
|
29.30
|
29.27
|
1,600
|
|
10/8/2025
|
+0.40 / +1.40%
|
28.51
|
29.39
|
28.51
|
28.90
|
28.92
|
28.90
|
4,200
|
|
10/7/2025
|
+0.10 / +0.35%
|
29.50
|
29.50
|
28.26
|
28.50
|
29.10
|
28.50
|
13,100
|
|
10/6/2025
|
+0.16 / +0.57%
|
28.26
|
28.50
|
27.80
|
28.40
|
28.27
|
28.40
|
10,500
|
|
10/3/2025
|
+0.10 / +0.36%
|
27.99
|
28.25
|
27.80
|
28.24
|
28.11
|
28.24
|
3,800
|
|
10/2/2025
|
+0.14 / +0.50%
|
28.00
|
28.15
|
27.05
|
28.14
|
27.90
|
28.14
|
11,300
|
|
10/1/2025
|
-0.03 / -0.11%
|
28.00
|
28.01
|
27.91
|
28.00
|
27.99
|
28.00
|
17,900
|
|
9/30/2025
|
+0.14 / +0.50%
|
28.09
|
28.09
|
27.90
|
28.03
|
28.01
|
28.03
|
6,800
|
|
9/29/2025
|
+0.09 / +0.32%
|
28.09
|
28.09
|
27.75
|
27.89
|
27.89
|
27.89
|
4,000
|
|
9/26/2025
|
-0.20 / -0.71%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.97
|
27.80
|
1,200
|
|
9/25/2025
|
+0.10 / +0.36%
|
27.90
|
28.00
|
27.53
|
28.00
|
27.92
|
28.00
|
22,800
|
|
9/24/2025
|
+0.12 / +0.43%
|
27.77
|
28.00
|
27.01
|
27.90
|
27.47
|
27.90
|
16,300
|
|
9/23/2025
|
-0.02 / -0.07%
|
27.81
|
27.81
|
27.50
|
27.78
|
27.68
|
27.78
|
11,200
|
|
9/22/2025
|
-0.69 / -2.42%
|
28.32
|
28.32
|
26.90
|
27.80
|
27.44
|
27.80
|
26,000
|
|
9/19/2025
|
+0.09 / +0.32%
|
28.40
|
28.49
|
27.50
|
28.49
|
27.77
|
28.49
|
18,900
|
|
9/18/2025
|
-0.07 / -0.25%
|
28.47
|
28.50
|
27.87
|
28.40
|
28.27
|
28.40
|
11,700
|
|
9/17/2025
|
-0.22 / -0.77%
|
28.69
|
28.69
|
28.01
|
28.47
|
28.28
|
28.47
|
7,000
|
|
9/16/2025
|
+0.07 / +0.24%
|
28.55
|
28.80
|
28.02
|
28.69
|
28.43
|
28.69
|
11,500
|
|
9/15/2025
|
-0.13 / -0.45%
|
28.75
|
30.00
|
27.77
|
28.62
|
28.37
|
28.62
|
19,900
|
|
9/12/2025
|
+0.25 / +0.88%
|
28.50
|
28.75
|
27.70
|
28.75
|
28.17
|
28.75
|
7,100
|
|
9/11/2025
|
+0.75 / +2.70%
|
28.60
|
28.60
|
26.90
|
28.50
|
27.25
|
28.50
|
31,000
|
|
9/10/2025
|
+0.25 / +0.91%
|
28.44
|
28.44
|
27.75
|
27.75
|
28.13
|
27.75
|
3,100
|
|
9/9/2025
|
-0.20 / -0.72%
|
27.70
|
28.00
|
27.02
|
27.50
|
27.41
|
27.50
|
30,100
|
|
9/8/2025
|
-0.68 / -2.40%
|
28.40
|
28.80
|
27.70
|
27.70
|
28.06
|
27.70
|
20,200
|
|
9/5/2025
|
-0.20 / -0.70%
|
28.70
|
28.80
|
28.30
|
28.38
|
28.40
|
28.38
|
41,400
|
|
9/4/2025
|
+0.31 / +1.10%
|
28.58
|
28.59
|
28.08
|
28.58
|
28.45
|
28.58
|
5,700
|
|
9/3/2025
|
-0.03 / -0.11%
|
28.30
|
28.30
|
27.81
|
28.27
|
28.19
|
28.27
|
6,500
|
|
8/29/2025
|
+0.20 / +0.71%
|
28.10
|
28.45
|
28.10
|
28.30
|
28.35
|
28.30
|
26,600
|
|
8/28/2025
|
-0.04 / -0.14%
|
28.14
|
28.24
|
27.34
|
28.10
|
28.09
|
28.10
|
45,400
|
|
8/27/2025
|
+0.17 / +0.61%
|
28.00
|
28.89
|
27.97
|
28.14
|
28.16
|
28.14
|
9,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|