|
|
Closing price on 5/28/2021
|
|
| Open |
20.50 |
| High |
20.90 |
| Low |
20.31 |
| Volume |
51,100 |
| Split-adjusted Price |
20.90 |
|
|
FUESSV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
+0.40 / +1.95%
|
20.50
|
20.90
|
20.31
|
20.90
|
20.61
|
20.90
|
51,100
|
|
|
5/27/2021
|
-0.20 / -0.97%
|
20.75
|
20.80
|
20.50
|
20.50
|
20.57
|
20.50
|
29,600
|
|
|
5/26/2021
|
+0.25 / +1.22%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4,900
|
|
|
5/25/2021
|
+0.05 / +0.25%
|
20.40
|
20.45
|
20.40
|
20.45
|
20.40
|
20.45
|
20,700
|
|
|
5/24/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.30
|
20.40
|
20.32
|
20.40
|
22,200
|
|
|
5/21/2021
|
+0.20 / +0.99%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
6,600
|
|
|
5/20/2021
|
0.00 / 0.00%
|
20.30
|
20.80
|
20.20
|
20.20
|
20.42
|
20.20
|
85,900
|
|
|
5/19/2021
|
+0.35 / +1.76%
|
19.85
|
20.20
|
19.85
|
20.20
|
20.04
|
20.20
|
46,900
|
|
|
5/18/2021
|
-0.05 / -0.25%
|
19.90
|
19.90
|
19.85
|
19.85
|
19.90
|
19.85
|
15,900
|
|
|
5/17/2021
|
+0.15 / +0.76%
|
19.80
|
19.90
|
19.75
|
19.90
|
19.75
|
19.90
|
47,700
|
|
|
5/14/2021
|
-0.15 / -0.75%
|
19.80
|
19.90
|
19.75
|
19.75
|
19.82
|
19.75
|
12,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
19.90
|
20.10
|
19.90
|
19.90
|
19.96
|
19.90
|
42,300
|
|
|
5/12/2021
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.75
|
19.90
|
22,500
|
|
|
5/11/2021
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.77
|
19.80
|
14,800
|
|
|
5/10/2021
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.21
|
19.50
|
19.32
|
19.50
|
81,200
|
|
|
5/7/2021
|
-0.20 / -1.02%
|
19.60
|
19.70
|
19.30
|
19.40
|
19.43
|
19.40
|
46,400
|
|
|
5/6/2021
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.51
|
19.60
|
5,600
|
|
|
5/5/2021
|
+0.50 / +2.62%
|
19.30
|
19.60
|
19.30
|
19.60
|
19.39
|
19.60
|
29,500
|
|
|
5/4/2021
|
+0.05 / +0.26%
|
19.00
|
19.10
|
18.70
|
19.10
|
18.91
|
19.10
|
41,200
|
|
|
4/29/2021
|
+0.05 / +0.26%
|
19.00
|
19.10
|
18.90
|
19.05
|
19.00
|
19.05
|
34,500
|
|
|
4/28/2021
|
+0.20 / +1.06%
|
18.70
|
19.00
|
18.70
|
19.00
|
18.86
|
19.00
|
18,600
|
|
|
4/27/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.63
|
18.80
|
7,200
|
|
|
4/26/2021
|
-0.30 / -1.57%
|
19.10
|
19.20
|
18.21
|
18.80
|
18.66
|
18.80
|
47,700
|
|
|
4/23/2021
|
-0.20 / -1.04%
|
19.00
|
19.10
|
18.70
|
19.10
|
18.87
|
19.10
|
71,800
|
|
|
4/22/2021
|
-0.20 / -1.03%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.38
|
19.30
|
35,200
|
|
|
4/20/2021
|
+0.50 / +2.63%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.30
|
19.50
|
50,200
|
|
|
4/19/2021
|
+0.40 / +2.15%
|
18.70
|
19.00
|
18.60
|
19.00
|
18.60
|
19.00
|
58,600
|
|
|
4/16/2021
|
-0.10 / -0.53%
|
18.70
|
18.90
|
18.60
|
18.60
|
18.70
|
18.60
|
15,000
|
|
|
4/15/2021
|
-0.20 / -1.06%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.96
|
18.70
|
35,500
|
|
|
4/14/2021
|
+0.10 / +0.53%
|
18.77
|
18.90
|
18.70
|
18.90
|
18.79
|
18.90
|
42,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|