|
Closing price on 1/28/2019
|
|
| Open |
12.25 |
| High |
12.40 |
| Low |
12.25 |
| Volume |
58,010 |
| Split-adjusted Price |
12.25 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2019
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.25
|
12.25
|
12.31
|
12.25
|
58,010
|
|
|
1/25/2019
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.20
|
12.25
|
12.21
|
12.25
|
27,110
|
|
|
1/24/2019
|
+0.01 / +0.08%
|
12.19
|
12.20
|
12.19
|
12.20
|
12.19
|
12.20
|
63,410
|
|
|
1/23/2019
|
0.00 / 0.00%
|
12.19
|
12.19
|
12.15
|
12.19
|
12.17
|
12.19
|
106,440
|
|
|
1/22/2019
|
+0.04 / +0.33%
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
30,020
|
|
|
1/21/2019
|
+0.14 / +1.17%
|
12.10
|
12.15
|
12.10
|
12.15
|
12.13
|
12.15
|
82,160
|
|
|
1/18/2019
|
-0.14 / -1.15%
|
12.10
|
12.10
|
12.01
|
12.01
|
12.04
|
12.01
|
36,460
|
|
|
1/17/2019
|
-0.05 / -0.41%
|
12.20
|
12.20
|
12.15
|
12.15
|
12.19
|
12.15
|
29,380
|
|
|
1/16/2019
|
+0.10 / +0.83%
|
12.10
|
12.30
|
12.10
|
12.20
|
12.19
|
12.20
|
46,750
|
|
|
1/15/2019
|
+0.05 / +0.41%
|
12.05
|
12.10
|
12.05
|
12.10
|
12.09
|
12.10
|
43,000
|
|
|
1/14/2019
|
0.00 / 0.00%
|
12.05
|
12.10
|
12.05
|
12.05
|
12.06
|
12.05
|
45,940
|
|
|
1/11/2019
|
+0.05 / +0.42%
|
12.00
|
12.09
|
12.00
|
12.05
|
12.02
|
12.05
|
53,000
|
|
|
1/10/2019
|
+0.05 / +0.42%
|
11.99
|
12.10
|
11.99
|
12.00
|
12.01
|
12.00
|
57,020
|
|
|
1/9/2019
|
+0.10 / +0.84%
|
11.85
|
11.95
|
11.85
|
11.95
|
11.90
|
11.95
|
76,880
|
|
|
1/8/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.85
|
11.85
|
11.86
|
11.85
|
28,750
|
|
|
1/7/2019
|
+0.12 / +1.02%
|
11.75
|
11.85
|
11.75
|
11.85
|
11.78
|
11.85
|
36,660
|
|
|
1/4/2019
|
-0.02 / -0.17%
|
11.72
|
11.73
|
11.50
|
11.73
|
11.64
|
11.73
|
137,010
|
|
|
1/3/2019
|
-0.23 / -1.92%
|
11.98
|
11.98
|
11.75
|
11.75
|
11.90
|
11.75
|
81,290
|
|
|
1/2/2019
|
-0.27 / -2.20%
|
12.00
|
12.00
|
11.98
|
11.98
|
11.99
|
11.98
|
29,730
|
|
|
12/28/2018
|
+0.05 / +0.41%
|
12.20
|
12.25
|
12.20
|
12.25
|
12.23
|
12.25
|
30,010
|
|
|
12/27/2018
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.06
|
12.20
|
41,130
|
|
|
12/26/2018
|
+0.10 / +0.84%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.03
|
12.00
|
31,270
|
|
|
12/25/2018
|
-0.20 / -1.65%
|
12.18
|
12.18
|
11.90
|
11.90
|
12.03
|
11.90
|
65,820
|
|
|
12/24/2018
|
-0.15 / -1.22%
|
12.25
|
12.25
|
12.10
|
12.10
|
12.18
|
12.10
|
56,670
|
|
|
12/21/2018
|
-0.10 / -0.81%
|
12.31
|
12.31
|
12.21
|
12.25
|
12.28
|
12.25
|
86,380
|
|
|
12/20/2018
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.35
|
12.34
|
12.35
|
67,250
|
|
|
12/19/2018
|
-0.10 / -0.80%
|
12.45
|
12.46
|
12.35
|
12.35
|
12.43
|
12.35
|
41,420
|
|
|
12/18/2018
|
-0.35 / -2.73%
|
12.60
|
12.60
|
12.45
|
12.45
|
12.54
|
12.45
|
67,120
|
|
|
12/17/2018
|
-0.08 / -0.62%
|
12.88
|
12.88
|
12.80
|
12.80
|
12.83
|
12.80
|
51,920
|
|
|
12/14/2018
|
-0.02 / -0.16%
|
12.90
|
12.92
|
12.88
|
12.88
|
12.90
|
12.88
|
152,540
|
|
|