|
Closing price on 11/27/2017
|
|
| Open |
11.55 |
| High |
11.75 |
| Low |
11.55 |
| Volume |
116,240 |
| Split-adjusted Price |
11.75 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2017
|
+0.20 / +1.73%
|
11.55
|
11.75
|
11.55
|
11.75
|
11.65
|
11.75
|
116,240
|
|
|
11/24/2017
|
0.00 / 0.00%
|
11.55
|
11.75
|
11.55
|
11.55
|
11.56
|
11.55
|
3,370
|
|
|
11/23/2017
|
0.00 / 0.00%
|
11.50
|
11.90
|
11.50
|
11.55
|
11.88
|
11.55
|
17,210
|
|
|
11/22/2017
|
0.00 / 0.00%
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
11.55
|
12,870
|
|
|
11/21/2017
|
+0.49 / +4.43%
|
11.50
|
11.81
|
11.50
|
11.55
|
11.50
|
11.55
|
246,020
|
|
|
11/20/2017
|
-0.15 / -1.34%
|
11.30
|
11.31
|
11.00
|
11.06
|
11.28
|
11.06
|
50,640
|
|
|
11/17/2017
|
-0.19 / -1.67%
|
11.50
|
11.50
|
11.21
|
11.21
|
11.33
|
11.21
|
21,530
|
|
|
11/16/2017
|
-0.03 / -0.26%
|
11.53
|
11.53
|
11.20
|
11.40
|
11.24
|
11.40
|
110,540
|
|
|
11/15/2017
|
+0.09 / +0.79%
|
11.34
|
11.43
|
11.30
|
11.43
|
11.36
|
11.43
|
22,790
|
|
|
11/14/2017
|
+0.07 / +0.62%
|
11.35
|
11.35
|
11.28
|
11.34
|
11.34
|
11.34
|
8,820
|
|
|
11/13/2017
|
+0.07 / +0.63%
|
11.20
|
11.34
|
11.20
|
11.27
|
11.26
|
11.27
|
52,670
|
|
|
11/10/2017
|
-0.02 / -0.18%
|
11.22
|
11.25
|
11.19
|
11.20
|
11.20
|
11.20
|
141,210
|
|
|
11/9/2017
|
+0.12 / +1.08%
|
11.13
|
11.25
|
11.13
|
11.22
|
11.19
|
11.22
|
92,200
|
|
|
11/8/2017
|
+0.10 / +0.91%
|
10.96
|
11.10
|
10.96
|
11.10
|
10.99
|
11.10
|
60,520
|
|
|
11/7/2017
|
+0.20 / +1.85%
|
10.95
|
11.00
|
10.95
|
11.00
|
10.98
|
11.00
|
21,010
|
|
|
11/6/2017
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
27,900
|
|
|
11/3/2017
|
0.00 / 0.00%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
0
|
|
|
11/2/2017
|
-0.05 / -0.46%
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
10.75
|
7,680
|
|
|
11/1/2017
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
6,680
|
|
|
10/31/2017
|
0.00 / 0.00%
|
10.80
|
10.85
|
10.80
|
10.80
|
10.81
|
10.80
|
18,880
|
|
|
10/30/2017
|
-0.15 / -1.37%
|
10.75
|
10.85
|
10.75
|
10.80
|
10.79
|
10.80
|
2,160
|
|
|
10/27/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.75
|
10.95
|
10.78
|
10.95
|
3,340
|
|
|
10/26/2017
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
10.95
|
3,060
|
|
|
10/25/2017
|
+0.25 / +2.34%
|
10.70
|
10.95
|
10.70
|
10.95
|
10.82
|
10.95
|
46,130
|
|
|
10/24/2017
|
+10.70 / +0.00%
|
10.65
|
10.70
|
10.60
|
10.70
|
10.65
|
10.70
|
23,000
|
|
|
8/30/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/29/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/28/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/25/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/24/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|