|
Closing price on 11/29/2018
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
56,550 |
| Split-adjusted Price |
12.60 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2018
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.54
|
12.60
|
56,550
|
|
|
11/28/2018
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.50
|
12.50
|
12.53
|
12.50
|
30,500
|
|
|
11/27/2018
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.45
|
12.50
|
66,010
|
|
|
11/26/2018
|
+0.08 / +0.65%
|
12.38
|
12.40
|
12.35
|
12.40
|
12.37
|
12.40
|
30,230
|
|
|
11/23/2018
|
+0.01 / +0.08%
|
12.30
|
12.32
|
12.30
|
12.32
|
12.31
|
12.32
|
25,260
|
|
|
11/22/2018
|
+0.01 / +0.08%
|
12.30
|
12.31
|
12.30
|
12.31
|
12.30
|
12.31
|
53,000
|
|
|
11/21/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.29
|
12.30
|
12.30
|
12.30
|
59,190
|
|
|
11/20/2018
|
+0.15 / +1.23%
|
12.28
|
12.30
|
12.28
|
12.30
|
12.30
|
12.30
|
40
|
|
|
11/19/2018
|
+0.10 / +0.83%
|
12.05
|
12.15
|
12.05
|
12.15
|
12.13
|
12.15
|
36,020
|
|
|
11/16/2018
|
+0.05 / +0.42%
|
12.00
|
12.05
|
11.95
|
12.05
|
11.99
|
12.05
|
55,120
|
|
|
11/15/2018
|
-0.20 / -1.64%
|
12.20
|
12.30
|
12.00
|
12.00
|
12.09
|
12.00
|
84,960
|
|
|
11/14/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.26
|
12.20
|
48,540
|
|
|
11/13/2018
|
-0.10 / -0.81%
|
12.33
|
12.33
|
12.00
|
12.20
|
12.26
|
12.20
|
50,720
|
|
|
11/12/2018
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.33
|
12.30
|
55,940
|
|
|
11/9/2018
|
-0.11 / -0.88%
|
12.51
|
12.51
|
12.40
|
12.40
|
12.47
|
12.40
|
59,650
|
|
|
11/8/2018
|
+0.11 / +0.89%
|
12.40
|
12.51
|
12.40
|
12.51
|
12.49
|
12.51
|
98,350
|
|
|
11/7/2018
|
-0.05 / -0.40%
|
12.45
|
12.45
|
12.40
|
12.40
|
12.44
|
12.40
|
73,070
|
|
|
11/6/2018
|
+0.05 / +0.40%
|
12.45
|
12.79
|
12.45
|
12.45
|
12.48
|
12.45
|
62,670
|
|
|
11/5/2018
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.44
|
12.40
|
73,500
|
|
|
11/2/2018
|
+0.10 / +0.81%
|
12.26
|
12.40
|
12.25
|
12.40
|
12.31
|
12.40
|
46,060
|
|
|
11/1/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.30
|
12.32
|
12.30
|
20,610
|
|
|
10/31/2018
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.16
|
12.30
|
30,190
|
|
|
10/30/2018
|
+0.05 / +0.41%
|
12.05
|
12.10
|
12.05
|
12.10
|
12.06
|
12.10
|
64,450
|
|
|
10/29/2018
|
-0.05 / -0.41%
|
12.16
|
12.16
|
12.05
|
12.05
|
12.12
|
12.05
|
21,210
|
|
|
10/26/2018
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.10
|
12.10
|
12.26
|
12.10
|
74,140
|
|
|
10/25/2018
|
-0.40 / -3.20%
|
12.50
|
12.50
|
11.70
|
12.10
|
12.23
|
12.10
|
116,440
|
|
|
10/24/2018
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.65
|
12.50
|
74,470
|
|
|
10/23/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.73
|
12.80
|
52,800
|
|
|
10/22/2018
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
26,730
|
|
|
10/19/2018
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.83
|
12.80
|
80,220
|
|
|