|
Closing price on 4/17/2015
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
2,000 |
| Split-adjusted Price |
9.20 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2015
|
-0.10 / -1.08%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2,000
|
|
|
4/16/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
4/15/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
4/14/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
4/13/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
4/10/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
4/9/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
4/8/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
4/7/2015
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5,000
|
|
|
4/6/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.34
|
9.40
|
7,100
|
|
|
4/3/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
4/2/2015
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
4/1/2015
|
0.00 / 0.00%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
9.40
|
1,800
|
|
|
3/31/2015
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.37
|
9.40
|
16,700
|
|
|
3/30/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
3/27/2015
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
0
|
|
|
3/26/2015
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5,000
|
|
|
3/25/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
200,000
|
|
|
3/24/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
3/23/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
3/20/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
3/19/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
200,300
|
|
|
3/18/2015
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
9.10
|
8,200
|
|
|
3/17/2015
|
-0.20 / -2.20%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.84
|
8.90
|
9,000
|
|
|
3/16/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
3/13/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
3/12/2015
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.16
|
9.10
|
8,800
|
|
|
3/11/2015
|
-0.10 / -1.06%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.18
|
9.30
|
10,000
|
|
|
3/10/2015
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.32
|
9.40
|
14,700
|
|
|
3/9/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
4,400
|
|
|