|
|
Closing price on 4/3/2026
|
|
| Open |
29.20 |
| High |
29.35 |
| Low |
28.90 |
| Volume |
1,200 |
| Split-adjusted Price |
29.17 |
There is no data on 4/4/2026. Display data on 4/3/2026 instead.
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
-0.03 / -0.10%
|
29.20
|
29.35
|
28.90
|
29.17
|
29.20
|
29.17
|
1,200
|
|
|
4/2/2026
|
+0.12 / +0.41%
|
28.88
|
29.20
|
28.88
|
29.20
|
29.06
|
29.20
|
2,600
|
|
|
4/1/2026
|
+0.13 / +0.45%
|
28.95
|
29.09
|
28.95
|
29.08
|
29.03
|
29.08
|
500
|
|
|
3/31/2026
|
+0.45 / +1.58%
|
28.50
|
28.95
|
28.00
|
28.95
|
28.57
|
28.95
|
3,200
|
|
|
3/30/2026
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.45
|
28.50
|
28.48
|
28.50
|
2,700
|
|
|
3/27/2026
|
-0.30 / -1.04%
|
28.90
|
28.90
|
27.70
|
28.50
|
28.07
|
28.50
|
7,500
|
|
|
3/26/2026
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.50
|
28.80
|
28.66
|
28.80
|
2,400
|
|
|
3/25/2026
|
+0.72 / +2.56%
|
28.10
|
28.80
|
28.10
|
28.80
|
28.62
|
28.80
|
4,400
|
|
|
3/24/2026
|
-0.02 / -0.07%
|
28.10
|
28.10
|
28.08
|
28.08
|
28.10
|
28.08
|
7,000
|
|
|
3/23/2026
|
-0.55 / -1.92%
|
29.00
|
29.00
|
28.02
|
28.10
|
28.16
|
28.10
|
5,500
|
|
|
3/20/2026
|
-0.34 / -1.17%
|
28.99
|
28.99
|
28.65
|
28.65
|
28.91
|
28.65
|
4,500
|
|
|
3/19/2026
|
+0.97 / +3.46%
|
29.00
|
29.00
|
28.99
|
28.99
|
29.00
|
28.99
|
2,500
|
|
|
3/18/2026
|
-0.90 / -3.11%
|
29.00
|
29.00
|
28.02
|
28.02
|
28.71
|
28.02
|
4,900
|
|
|
3/17/2026
|
-0.08 / -0.28%
|
29.00
|
29.50
|
28.91
|
28.92
|
29.02
|
28.92
|
9,400
|
|
|
3/16/2026
|
0.00 / 0.00%
|
29.50
|
30.54
|
29.00
|
29.00
|
29.30
|
29.00
|
3,400
|
|
|
3/13/2026
|
+0.31 / +1.08%
|
30.68
|
30.68
|
28.69
|
29.00
|
29.65
|
29.00
|
2,400
|
|
|
3/12/2026
|
-1.20 / -4.01%
|
29.89
|
29.89
|
28.51
|
28.69
|
29.26
|
28.69
|
4,300
|
|
|
3/11/2026
|
0.00 / 0.00%
|
29.89
|
29.89
|
29.01
|
29.89
|
29.52
|
29.89
|
4,400
|
|
|
3/10/2026
|
+1.39 / +4.88%
|
28.61
|
30.00
|
28.61
|
29.89
|
29.23
|
29.89
|
7,600
|
|
|
3/9/2026
|
-1.46 / -4.87%
|
29.00
|
29.80
|
28.50
|
28.50
|
28.78
|
28.50
|
14,200
|
|
|
3/6/2026
|
-0.04 / -0.13%
|
30.00
|
30.00
|
29.10
|
29.96
|
29.59
|
29.96
|
6,200
|
|
|
3/5/2026
|
+0.95 / +3.27%
|
31.00
|
31.00
|
29.90
|
30.00
|
30.15
|
30.00
|
4,900
|
|
|
3/4/2026
|
-0.35 / -1.19%
|
29.40
|
29.69
|
29.00
|
29.05
|
29.28
|
29.05
|
9,600
|
|
|
3/3/2026
|
-0.53 / -1.77%
|
29.93
|
29.93
|
29.40
|
29.40
|
29.62
|
29.40
|
18,300
|
|
|
3/2/2026
|
-0.32 / -1.06%
|
28.63
|
30.39
|
28.63
|
29.93
|
29.35
|
29.93
|
12,800
|
|
|
2/27/2026
|
-0.06 / -0.20%
|
30.31
|
30.35
|
29.90
|
30.25
|
30.29
|
30.25
|
6,500
|
|
|
2/26/2026
|
-0.01 / -0.03%
|
30.33
|
30.33
|
28.21
|
30.31
|
29.26
|
30.31
|
27,800
|
|
|
2/25/2026
|
+0.19 / +0.63%
|
30.35
|
30.35
|
30.04
|
30.32
|
30.30
|
30.32
|
5,300
|
|
|
2/24/2026
|
+0.10 / +0.33%
|
30.00
|
30.35
|
30.00
|
30.13
|
30.17
|
30.13
|
5,000
|
|
|
2/23/2026
|
+0.23 / +0.77%
|
29.80
|
30.35
|
29.80
|
30.03
|
30.08
|
30.03
|
12,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|