|
Closing price on 10/26/2026
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
23.75 |
| Volume |
25,100 |
| Split-adjusted Price |
23.99 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2026
|
-0.14 / -0.58%
|
24.00
|
24.00
|
23.75
|
23.99
|
23.98
|
23.99
|
25,100
|
|
|
10/23/2026
|
+0.28 / +1.17%
|
23.27
|
24.13
|
23.27
|
24.13
|
23.79
|
24.13
|
50,300
|
|
|
10/22/2026
|
-0.11 / -0.46%
|
23.63
|
23.85
|
23.63
|
23.85
|
23.76
|
23.85
|
11,000
|
|
|
10/21/2026
|
+0.46 / +1.96%
|
23.10
|
23.96
|
23.10
|
23.96
|
23.51
|
23.96
|
15,300
|
|
|
10/20/2026
|
0.00 / 0.00%
|
23.51
|
25.00
|
23.05
|
23.50
|
23.39
|
23.50
|
5,800
|
|
|
10/19/2026
|
-0.20 / -0.84%
|
25.00
|
25.00
|
23.20
|
23.50
|
23.84
|
23.50
|
16,200
|
|
|
10/16/2026
|
+0.11 / +0.47%
|
23.50
|
23.70
|
23.24
|
23.70
|
23.32
|
23.70
|
8,300
|
|
|
10/15/2026
|
-0.21 / -0.88%
|
23.76
|
23.76
|
23.20
|
23.59
|
23.34
|
23.59
|
6,700
|
|
|
10/14/2026
|
-0.08 / -0.34%
|
23.80
|
23.80
|
23.40
|
23.80
|
23.65
|
23.80
|
4,700
|
|
|
10/13/2026
|
-0.12 / -0.50%
|
24.00
|
24.00
|
23.40
|
23.88
|
23.58
|
23.88
|
10,400
|
|
|
10/12/2026
|
0.00 / 0.00%
|
24.01
|
24.83
|
23.55
|
24.00
|
23.80
|
24.00
|
10,400
|
|
|
10/9/2026
|
+0.10 / +0.42%
|
24.85
|
24.85
|
23.45
|
24.00
|
23.64
|
24.00
|
14,800
|
|
|
10/8/2026
|
+0.01 / +0.04%
|
23.89
|
24.84
|
23.66
|
23.90
|
23.82
|
23.90
|
11,600
|
|
|
10/7/2026
|
+0.09 / +0.38%
|
23.72
|
23.99
|
23.72
|
23.89
|
23.85
|
23.89
|
3,600
|
|
|
10/6/2026
|
-0.16 / -0.67%
|
23.96
|
23.96
|
23.75
|
23.80
|
23.81
|
23.80
|
11,500
|
|
|
10/5/2026
|
-0.04 / -0.17%
|
24.00
|
24.00
|
23.71
|
23.96
|
23.89
|
23.96
|
9,900
|
|
|
10/2/2026
|
+0.17 / +0.71%
|
24.45
|
24.45
|
23.80
|
24.00
|
24.11
|
24.00
|
12,600
|
|
|
10/1/2026
|
-0.57 / -2.34%
|
24.40
|
24.60
|
23.83
|
23.83
|
24.06
|
23.83
|
9,500
|
|
|
9/30/2026
|
+0.20 / +0.83%
|
24.43
|
24.43
|
24.10
|
24.40
|
24.27
|
24.40
|
12,700
|
|
|
9/29/2026
|
+0.09 / +0.37%
|
24.12
|
24.20
|
24.05
|
24.20
|
24.13
|
24.20
|
9,800
|
|
|
9/28/2026
|
-0.43 / -1.75%
|
24.55
|
24.55
|
24.10
|
24.11
|
24.24
|
24.11
|
15,200
|
|
|
9/25/2026
|
-0.09 / -0.37%
|
24.49
|
24.59
|
24.30
|
24.54
|
24.43
|
24.54
|
2,400
|
|
|
9/24/2026
|
+0.03 / +0.12%
|
24.98
|
24.98
|
24.21
|
24.63
|
24.34
|
24.63
|
39,000
|
|
|
9/23/2026
|
-0.09 / -0.36%
|
24.51
|
24.75
|
24.51
|
24.60
|
24.64
|
24.60
|
12,000
|
|
|
9/22/2026
|
0.00 / 0.00%
|
24.71
|
24.71
|
24.50
|
24.69
|
24.63
|
24.69
|
9,200
|
|
|
9/21/2026
|
-0.17 / -0.68%
|
24.85
|
24.85
|
24.40
|
24.69
|
24.70
|
24.69
|
46,400
|
|
|
9/18/2026
|
+0.04 / +0.16%
|
24.82
|
25.14
|
24.82
|
24.86
|
24.96
|
24.86
|
17,800
|
|
|
9/17/2026
|
+0.26 / +1.06%
|
24.56
|
25.16
|
24.56
|
24.82
|
24.76
|
24.82
|
2,000
|
|
|
9/16/2026
|
-0.30 / -1.21%
|
24.84
|
24.84
|
24.45
|
24.56
|
24.55
|
24.56
|
3,900
|
|
|
9/15/2026
|
+0.44 / +1.80%
|
24.30
|
24.89
|
24.30
|
24.86
|
24.57
|
24.86
|
15,600
|
|
|