|
|
Closing price on 12/3/2020
|
|
| Open |
14.40 |
| High |
14.70 |
| Low |
14.40 |
| Volume |
53,400 |
| Split-adjusted Price |
14.40 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2020
|
+0.01 / +0.07%
|
14.40
|
14.70
|
14.40
|
14.40
|
14.48
|
14.40
|
53,400
|
|
|
12/2/2020
|
+0.09 / +0.63%
|
14.30
|
14.40
|
14.30
|
14.39
|
14.33
|
14.39
|
56,940
|
|
|
12/1/2020
|
+0.11 / +0.78%
|
14.19
|
14.30
|
13.91
|
14.30
|
14.13
|
14.30
|
97,870
|
|
|
11/30/2020
|
-0.01 / -0.07%
|
14.10
|
14.20
|
14.01
|
14.19
|
14.12
|
14.19
|
54,010
|
|
|
11/27/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.14
|
14.20
|
52,430
|
|
|
11/26/2020
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.26
|
14.20
|
52,740
|
|
|
11/25/2020
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.35
|
14.40
|
56,140
|
|
|
11/24/2020
|
+0.10 / +0.70%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.36
|
14.30
|
48,510
|
|
|
11/23/2020
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.09
|
14.20
|
96,290
|
|
|
11/20/2020
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.81
|
14.10
|
13.92
|
14.10
|
70,280
|
|
|
11/19/2020
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.80
|
14.00
|
13.88
|
14.00
|
85,550
|
|
|
11/18/2020
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.95
|
13.90
|
55,410
|
|
|
11/17/2020
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.76
|
13.90
|
50,390
|
|
|
11/16/2020
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.81
|
13.80
|
60,690
|
|
|
11/13/2020
|
+0.10 / +0.73%
|
13.79
|
13.80
|
13.70
|
13.80
|
13.77
|
13.80
|
61,870
|
|
|
11/12/2020
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.62
|
13.70
|
62,440
|
|
|
11/11/2020
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.57
|
13.60
|
87,610
|
|
|
11/10/2020
|
+0.20 / +1.49%
|
13.40
|
13.60
|
13.40
|
13.60
|
13.43
|
13.60
|
94,430
|
|
|
11/9/2020
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.40
|
13.40
|
13.49
|
13.40
|
78,690
|
|
|
11/6/2020
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
45,010
|
|
|
11/5/2020
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.30
|
13.40
|
13.36
|
13.40
|
62,880
|
|
|
11/4/2020
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.22
|
13.40
|
76,010
|
|
|
11/3/2020
|
+0.06 / +0.46%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.11
|
13.20
|
33,260
|
|
|
11/2/2020
|
+0.24 / +1.86%
|
13.10
|
13.14
|
13.10
|
13.14
|
13.11
|
13.14
|
60,650
|
|
|
10/30/2020
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.99
|
12.90
|
25,820
|
|
|
10/29/2020
|
-0.30 / -2.26%
|
13.10
|
13.10
|
13.00
|
13.00
|
13.05
|
13.00
|
42,540
|
|
|
10/28/2020
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.43
|
13.30
|
51,890
|
|
|
10/27/2020
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.53
|
13.50
|
61,800
|
|
|
10/26/2020
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.66
|
13.60
|
95,380
|
|
|
10/23/2020
|
+0.20 / +1.48%
|
13.50
|
13.70
|
13.31
|
13.70
|
13.53
|
13.70
|
104,850
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|