|
Closing price on 6/24/2026
|
|
| Open |
25.00 |
| High |
25.00 |
| Low |
25.00 |
| Volume |
1,000 |
| Split-adjusted Price |
25.00 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
-0.15 / -0.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1,000
|
|
|
6/23/2026
|
+0.23 / +0.92%
|
24.92
|
25.19
|
24.90
|
25.15
|
24.94
|
25.15
|
96,600
|
|
|
6/22/2026
|
+0.18 / +0.73%
|
24.70
|
24.92
|
24.50
|
24.92
|
24.63
|
24.92
|
45,300
|
|
|
6/19/2026
|
-0.02 / -0.08%
|
24.81
|
24.87
|
24.54
|
24.74
|
24.59
|
24.74
|
10,500
|
|
|
6/18/2026
|
-0.12 / -0.48%
|
24.88
|
24.88
|
24.53
|
24.76
|
24.67
|
24.76
|
12,600
|
|
|
6/17/2026
|
+0.20 / +0.81%
|
24.67
|
24.88
|
24.42
|
24.88
|
24.51
|
24.88
|
23,800
|
|
|
6/16/2026
|
-0.15 / -0.60%
|
24.81
|
24.81
|
24.50
|
24.68
|
24.63
|
24.68
|
3,800
|
|
|
6/15/2026
|
-0.10 / -0.40%
|
24.90
|
24.90
|
24.50
|
24.83
|
24.70
|
24.83
|
8,400
|
|
|
6/12/2026
|
+0.38 / +1.55%
|
24.64
|
24.93
|
24.40
|
24.93
|
24.55
|
24.93
|
11,100
|
|
|
6/11/2026
|
-0.10 / -0.41%
|
24.64
|
24.64
|
24.27
|
24.55
|
24.45
|
24.55
|
7,900
|
|
|
6/10/2026
|
+0.22 / +0.90%
|
24.76
|
24.77
|
24.35
|
24.65
|
24.51
|
24.65
|
8,500
|
|
|
6/9/2026
|
-0.05 / -0.20%
|
24.46
|
24.46
|
24.22
|
24.43
|
24.28
|
24.43
|
38,700
|
|
|
6/8/2026
|
-0.52 / -2.08%
|
24.99
|
24.99
|
24.31
|
24.48
|
24.48
|
24.48
|
23,300
|
|
|
6/5/2026
|
+0.06 / +0.24%
|
25.00
|
25.00
|
24.72
|
25.00
|
24.92
|
25.00
|
10,000
|
|
|
6/4/2026
|
-0.20 / -0.80%
|
25.14
|
25.14
|
23.39
|
24.94
|
23.87
|
24.94
|
30,700
|
|
|
6/3/2026
|
+0.04 / +0.16%
|
24.90
|
25.14
|
24.54
|
25.14
|
24.73
|
25.14
|
15,900
|
|
|
6/2/2026
|
-0.26 / -1.03%
|
25.36
|
26.00
|
24.65
|
25.10
|
25.04
|
25.10
|
22,100
|
|
|
6/1/2026
|
-0.04 / -0.16%
|
25.35
|
25.40
|
24.85
|
25.36
|
25.10
|
25.36
|
28,600
|
|
|
5/29/2026
|
-0.10 / -0.39%
|
25.47
|
25.47
|
25.00
|
25.40
|
25.10
|
25.40
|
11,200
|
|
|
5/28/2026
|
+0.05 / +0.20%
|
25.30
|
25.69
|
25.10
|
25.50
|
25.24
|
25.50
|
8,200
|
|
|
5/27/2026
|
-0.07 / -0.27%
|
25.65
|
25.65
|
25.20
|
25.45
|
25.34
|
25.45
|
8,100
|
|
|
5/26/2026
|
+0.15 / +0.59%
|
25.30
|
25.55
|
25.30
|
25.52
|
25.38
|
25.52
|
7,200
|
|
|
5/25/2026
|
+0.05 / +0.20%
|
25.31
|
25.44
|
25.10
|
25.37
|
25.23
|
25.37
|
17,300
|
|
|
5/22/2026
|
-0.13 / -0.51%
|
25.75
|
25.75
|
24.91
|
25.32
|
25.21
|
25.32
|
9,600
|
|
|
5/21/2026
|
-0.05 / -0.20%
|
25.50
|
25.50
|
25.22
|
25.45
|
25.41
|
25.45
|
12,200
|
|
|
5/20/2026
|
+0.19 / +0.75%
|
25.85
|
25.85
|
25.05
|
25.50
|
25.31
|
25.50
|
36,400
|
|
|
5/19/2026
|
-0.32 / -1.25%
|
25.55
|
25.55
|
25.31
|
25.31
|
25.47
|
25.31
|
9,500
|
|
|
5/18/2026
|
0.00 / 0.00%
|
25.62
|
25.63
|
25.31
|
25.63
|
25.49
|
25.63
|
13,800
|
|
|
5/15/2026
|
-0.07 / -0.27%
|
25.98
|
25.98
|
25.50
|
25.63
|
25.60
|
25.63
|
13,300
|
|
|
5/14/2026
|
+0.21 / +0.82%
|
25.48
|
25.75
|
25.30
|
25.70
|
25.49
|
25.70
|
8,900
|
|
|