|
Closing price on 1/8/2025
|
|
| Open |
19.60 |
| High |
19.68 |
| Low |
19.50 |
| Volume |
7,000 |
| Split-adjusted Price |
19.65 |
There is no data on 1/9/2025. Display data on 1/8/2025 instead.
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2025
|
+0.05 / +0.26%
|
19.60
|
19.68
|
19.50
|
19.65
|
19.61
|
19.65
|
7,000
|
|
|
1/7/2025
|
-0.10 / -0.51%
|
19.72
|
19.78
|
19.60
|
19.60
|
19.73
|
19.60
|
18,500
|
|
|
1/6/2025
|
-0.10 / -0.51%
|
19.62
|
19.85
|
19.62
|
19.70
|
19.74
|
19.70
|
9,600
|
|
|
1/3/2025
|
-0.36 / -1.79%
|
20.16
|
20.22
|
19.77
|
19.80
|
19.88
|
19.80
|
15,900
|
|
|
1/2/2025
|
+0.06 / +0.30%
|
20.15
|
20.25
|
19.96
|
20.16
|
20.03
|
20.16
|
14,700
|
|
|
12/31/2024
|
+0.08 / +0.40%
|
20.03
|
20.15
|
20.03
|
20.10
|
20.11
|
20.10
|
5,400
|
|
|
12/30/2024
|
-0.11 / -0.55%
|
20.13
|
20.13
|
20.00
|
20.02
|
20.04
|
20.02
|
19,600
|
|
|
12/27/2024
|
+0.09 / +0.45%
|
20.04
|
20.13
|
20.04
|
20.13
|
20.08
|
20.13
|
16,900
|
|
|
12/26/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.99
|
20.04
|
20.02
|
20.04
|
3,300
|
|
|
12/25/2024
|
+0.30 / +1.52%
|
19.80
|
20.08
|
19.80
|
20.04
|
19.95
|
20.04
|
33,100
|
|
|
12/24/2024
|
-0.05 / -0.25%
|
19.79
|
19.79
|
19.60
|
19.74
|
19.70
|
19.74
|
19,700
|
|
|
12/23/2024
|
+0.08 / +0.41%
|
19.84
|
19.84
|
19.79
|
19.79
|
19.80
|
19.79
|
24,000
|
|
|
12/20/2024
|
+0.15 / +0.77%
|
19.87
|
19.87
|
19.66
|
19.71
|
19.69
|
19.71
|
19,700
|
|
|
12/19/2024
|
-0.29 / -1.46%
|
19.84
|
19.84
|
19.56
|
19.56
|
19.68
|
19.56
|
12,100
|
|
|
12/18/2024
|
-0.01 / -0.05%
|
19.87
|
19.89
|
19.85
|
19.85
|
19.87
|
19.85
|
1,800
|
|
|
12/17/2024
|
-0.04 / -0.20%
|
19.90
|
19.93
|
19.86
|
19.86
|
19.87
|
19.86
|
7,200
|
|
|
12/16/2024
|
-0.01 / -0.05%
|
19.92
|
20.36
|
19.90
|
19.90
|
19.91
|
19.90
|
14,800
|
|
|
12/13/2024
|
-0.06 / -0.30%
|
19.90
|
19.95
|
19.89
|
19.91
|
19.93
|
19.91
|
29,300
|
|
|
12/12/2024
|
+0.07 / +0.35%
|
19.90
|
20.08
|
19.90
|
19.97
|
20.02
|
19.97
|
11,900
|
|
|
12/11/2024
|
-0.04 / -0.20%
|
20.00
|
20.01
|
19.90
|
19.90
|
20.00
|
19.90
|
18,800
|
|
|
12/10/2024
|
-0.03 / -0.15%
|
19.97
|
20.00
|
19.93
|
19.94
|
19.97
|
19.94
|
33,400
|
|
|
12/9/2024
|
-0.05 / -0.25%
|
20.02
|
20.09
|
19.88
|
19.97
|
19.99
|
19.97
|
8,800
|
|
|
12/6/2024
|
+0.07 / +0.35%
|
19.99
|
20.02
|
19.98
|
20.02
|
20.00
|
20.02
|
7,000
|
|
|
12/5/2024
|
+0.52 / +2.68%
|
19.59
|
20.00
|
19.43
|
19.95
|
19.76
|
19.95
|
33,400
|
|
|
12/4/2024
|
-0.12 / -0.61%
|
19.50
|
19.54
|
19.43
|
19.43
|
19.47
|
19.43
|
8,200
|
|
|
12/3/2024
|
+0.01 / +0.05%
|
19.54
|
19.57
|
19.49
|
19.55
|
19.53
|
19.55
|
8,500
|
|
|
12/2/2024
|
0.00 / 0.00%
|
19.54
|
19.60
|
19.44
|
19.54
|
19.52
|
19.54
|
12,300
|
|
|
11/29/2024
|
+0.16 / +0.83%
|
19.63
|
19.63
|
19.32
|
19.54
|
19.40
|
19.54
|
5,700
|
|
|
11/28/2024
|
+0.26 / +1.36%
|
19.60
|
19.60
|
19.37
|
19.38
|
19.45
|
19.38
|
5,700
|
|
|
11/27/2024
|
-0.28 / -1.44%
|
19.39
|
19.43
|
19.12
|
19.12
|
19.28
|
19.12
|
13,900
|
|
|