|
Closing price on 3/10/2025
|
|
| Open |
20.71 |
| High |
20.91 |
| Low |
20.71 |
| Volume |
10,600 |
| Split-adjusted Price |
20.79 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+0.09 / +0.43%
|
20.71
|
20.91
|
20.71
|
20.79
|
20.80
|
20.79
|
10,600
|
|
|
3/7/2025
|
+0.04 / +0.19%
|
20.70
|
20.70
|
20.63
|
20.70
|
20.67
|
20.70
|
4,800
|
|
|
3/6/2025
|
+0.07 / +0.34%
|
20.60
|
20.66
|
20.20
|
20.66
|
20.58
|
20.66
|
18,400
|
|
|
3/5/2025
|
+0.04 / +0.19%
|
20.55
|
20.67
|
20.55
|
20.59
|
20.58
|
20.59
|
20,100
|
|
|
3/4/2025
|
+0.08 / +0.39%
|
20.58
|
20.58
|
20.36
|
20.55
|
20.40
|
20.55
|
29,500
|
|
|
3/3/2025
|
0.00 / 0.00%
|
20.47
|
20.47
|
20.32
|
20.47
|
20.44
|
20.47
|
25,200
|
|
|
2/28/2025
|
+0.21 / +1.04%
|
20.30
|
20.47
|
20.20
|
20.47
|
20.30
|
20.47
|
36,700
|
|
|
2/27/2025
|
+0.06 / +0.30%
|
20.47
|
20.47
|
20.25
|
20.26
|
20.31
|
20.26
|
13,600
|
|
|
2/26/2025
|
+0.19 / +0.95%
|
20.50
|
20.50
|
20.01
|
20.20
|
20.28
|
20.20
|
17,000
|
|
|
2/25/2025
|
-0.24 / -1.19%
|
20.42
|
20.45
|
18.84
|
20.01
|
20.28
|
20.01
|
22,200
|
|
|
2/24/2025
|
-0.05 / -0.25%
|
20.25
|
20.47
|
20.25
|
20.25
|
20.36
|
20.25
|
23,300
|
|
|
2/21/2025
|
+0.01 / +0.05%
|
20.18
|
20.30
|
20.18
|
20.30
|
20.26
|
20.30
|
10,900
|
|
|
2/20/2025
|
+0.14 / +0.69%
|
20.17
|
20.29
|
20.17
|
20.29
|
20.23
|
20.29
|
11,900
|
|
|
2/19/2025
|
0.00 / 0.00%
|
20.12
|
20.18
|
19.19
|
20.15
|
20.05
|
20.15
|
6,000
|
|
|
2/18/2025
|
+0.08 / +0.40%
|
20.07
|
20.15
|
19.98
|
20.15
|
20.07
|
20.15
|
12,800
|
|
|
2/17/2025
|
-0.08 / -0.40%
|
20.15
|
20.15
|
20.07
|
20.07
|
20.13
|
20.07
|
1,800
|
|
|
2/14/2025
|
+0.08 / +0.40%
|
20.20
|
20.21
|
20.15
|
20.15
|
20.20
|
20.15
|
9,200
|
|
|
2/13/2025
|
+0.02 / +0.10%
|
20.05
|
20.10
|
19.96
|
20.07
|
19.97
|
20.07
|
26,000
|
|
|
2/12/2025
|
+0.06 / +0.30%
|
20.10
|
20.10
|
20.05
|
20.05
|
20.08
|
20.05
|
16,800
|
|
|
2/11/2025
|
-0.05 / -0.25%
|
20.00
|
20.04
|
19.95
|
19.99
|
19.99
|
19.99
|
15,900
|
|
|
2/10/2025
|
-0.11 / -0.55%
|
20.14
|
20.14
|
19.90
|
20.04
|
20.03
|
20.04
|
12,200
|
|
|
2/7/2025
|
+0.05 / +0.25%
|
19.99
|
20.29
|
19.99
|
20.15
|
20.09
|
20.15
|
26,400
|
|
|
2/6/2025
|
0.00 / 0.00%
|
19.98
|
20.20
|
19.98
|
20.10
|
20.12
|
20.10
|
27,100
|
|
|
2/5/2025
|
+0.15 / +0.75%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.03
|
20.10
|
15,700
|
|
|
2/4/2025
|
+0.13 / +0.66%
|
19.95
|
20.00
|
19.85
|
19.95
|
19.90
|
19.95
|
13,800
|
|
|
2/3/2025
|
-0.28 / -1.39%
|
19.99
|
19.99
|
19.76
|
19.82
|
19.89
|
19.82
|
24,200
|
|
|
1/24/2025
|
+0.18 / +0.90%
|
19.92
|
20.10
|
19.88
|
20.10
|
19.95
|
20.10
|
24,000
|
|
|
1/23/2025
|
+0.32 / +1.63%
|
19.79
|
19.92
|
19.78
|
19.92
|
19.86
|
19.92
|
9,800
|
|
|
1/22/2025
|
-0.17 / -0.86%
|
19.76
|
19.76
|
19.60
|
19.60
|
19.64
|
19.60
|
14,600
|
|
|
1/21/2025
|
+0.07 / +0.36%
|
19.60
|
19.77
|
19.50
|
19.77
|
19.55
|
19.77
|
8,700
|
|
|