|
|
Closing price on 4/8/2025
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
17.59 |
| Volume |
25,900 |
| Split-adjusted Price |
18.00 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-0.90 / -4.76%
|
18.90
|
18.90
|
17.59
|
18.00
|
18.26
|
18.00
|
25,900
|
|
|
4/4/2025
|
-0.50 / -2.58%
|
19.30
|
19.40
|
18.05
|
18.90
|
18.57
|
18.90
|
35,200
|
|
|
4/3/2025
|
-1.37 / -6.60%
|
20.20
|
20.55
|
19.32
|
19.40
|
19.84
|
19.40
|
26,500
|
|
|
4/2/2025
|
+0.39 / +1.91%
|
20.47
|
20.77
|
20.44
|
20.77
|
20.45
|
20.77
|
9,600
|
|
|
4/1/2025
|
+0.09 / +0.44%
|
20.29
|
20.39
|
20.27
|
20.38
|
20.32
|
20.38
|
8,400
|
|
|
3/31/2025
|
-0.42 / -2.03%
|
20.70
|
20.70
|
20.23
|
20.29
|
20.40
|
20.29
|
12,200
|
|
|
3/28/2025
|
+0.16 / +0.78%
|
20.77
|
20.77
|
20.41
|
20.71
|
20.63
|
20.71
|
12,300
|
|
|
3/27/2025
|
-0.24 / -1.15%
|
20.68
|
20.68
|
20.52
|
20.55
|
20.57
|
20.55
|
9,700
|
|
|
3/26/2025
|
+0.01 / +0.05%
|
20.78
|
20.79
|
20.66
|
20.79
|
20.71
|
20.79
|
5,100
|
|
|
3/25/2025
|
-0.02 / -0.10%
|
20.81
|
20.81
|
20.71
|
20.78
|
20.74
|
20.78
|
6,600
|
|
|
3/24/2025
|
+0.25 / +1.22%
|
20.99
|
20.99
|
20.49
|
20.80
|
20.58
|
20.80
|
12,400
|
|
|
3/21/2025
|
+0.06 / +0.29%
|
20.74
|
20.74
|
20.52
|
20.55
|
20.62
|
20.55
|
2,400
|
|
|
3/20/2025
|
-0.10 / -0.49%
|
20.88
|
20.88
|
20.49
|
20.49
|
20.55
|
20.49
|
8,800
|
|
|
3/19/2025
|
-0.14 / -0.68%
|
20.73
|
20.73
|
20.59
|
20.59
|
20.61
|
20.59
|
6,900
|
|
|
3/18/2025
|
-0.21 / -1.00%
|
20.92
|
20.92
|
20.72
|
20.73
|
20.78
|
20.73
|
14,400
|
|
|
3/17/2025
|
+0.20 / +0.96%
|
20.23
|
20.94
|
20.23
|
20.94
|
20.83
|
20.94
|
32,400
|
|
|
3/14/2025
|
+0.01 / +0.05%
|
20.80
|
20.80
|
20.72
|
20.74
|
20.74
|
20.74
|
15,500
|
|
|
3/13/2025
|
-0.14 / -0.67%
|
20.87
|
20.87
|
20.73
|
20.73
|
20.79
|
20.73
|
7,200
|
|
|
3/12/2025
|
+0.15 / +0.72%
|
20.97
|
20.97
|
20.82
|
20.87
|
20.84
|
20.87
|
16,300
|
|
|
3/11/2025
|
-0.07 / -0.34%
|
20.69
|
20.81
|
20.64
|
20.72
|
20.74
|
20.72
|
17,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|