Closing price on 1/27/2022
|
|
Open |
18.88 |
High |
18.88 |
Low |
18.60 |
Volume |
10,400 |
Split-adjusted Price |
18.79 |
|
|
FUESSV30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/27/2022
|
-0.16 / -0.84%
|
18.88
|
18.88
|
18.60
|
18.79
|
18.72
|
18.79
|
10,400
|
|
1/26/2022
|
0.00 / 0.00%
|
18.94
|
18.95
|
18.72
|
18.95
|
18.84
|
18.95
|
7,500
|
|
1/25/2022
|
-0.03 / -0.16%
|
18.37
|
18.95
|
18.20
|
18.95
|
18.51
|
18.95
|
14,200
|
|
1/24/2022
|
-0.01 / -0.05%
|
18.67
|
18.98
|
18.20
|
18.98
|
18.48
|
18.98
|
24,300
|
|
1/21/2022
|
-0.01 / -0.05%
|
19.00
|
19.00
|
18.50
|
18.99
|
18.60
|
18.99
|
12,500
|
|
1/20/2022
|
+0.30 / +1.60%
|
18.54
|
19.00
|
18.32
|
19.00
|
18.66
|
19.00
|
8,800
|
|
1/19/2022
|
+0.11 / +0.59%
|
18.59
|
18.70
|
18.33
|
18.70
|
18.44
|
18.70
|
18,200
|
|
1/18/2022
|
+0.04 / +0.22%
|
18.49
|
18.59
|
18.24
|
18.59
|
18.39
|
18.59
|
24,500
|
|
1/17/2022
|
-0.25 / -1.33%
|
19.09
|
19.09
|
18.39
|
18.55
|
18.66
|
18.55
|
10,700
|
|
1/14/2022
|
-0.22 / -1.16%
|
18.95
|
18.95
|
18.80
|
18.80
|
18.83
|
18.80
|
7,500
|
|
1/13/2022
|
-0.16 / -0.83%
|
19.03
|
19.17
|
19.01
|
19.02
|
19.02
|
19.02
|
5,100
|
|
1/12/2022
|
+0.67 / +3.62%
|
18.50
|
19.18
|
18.46
|
19.18
|
18.78
|
19.18
|
17,200
|
|
1/11/2022
|
-0.49 / -2.58%
|
18.93
|
18.93
|
18.51
|
18.51
|
18.65
|
18.51
|
17,000
|
|
1/10/2022
|
+0.40 / +2.15%
|
18.82
|
19.04
|
18.82
|
19.00
|
18.91
|
19.00
|
12,800
|
|
1/7/2022
|
-0.41 / -2.16%
|
19.23
|
19.23
|
18.60
|
18.60
|
18.82
|
18.60
|
8,500
|
|
1/6/2022
|
+0.01 / +0.05%
|
19.00
|
19.20
|
19.00
|
19.01
|
19.09
|
19.01
|
11,800
|
|
1/5/2022
|
-0.26 / -1.35%
|
19.25
|
19.27
|
19.00
|
19.00
|
19.15
|
19.00
|
10,600
|
|
1/4/2022
|
+0.26 / +1.37%
|
19.00
|
19.29
|
19.00
|
19.26
|
19.20
|
19.26
|
19,600
|
|
12/31/2021
|
+0.28 / +1.50%
|
18.78
|
19.03
|
18.78
|
19.00
|
19.01
|
19.00
|
26,200
|
|
12/30/2021
|
+0.10 / +0.54%
|
18.99
|
18.99
|
18.72
|
18.72
|
18.80
|
18.72
|
7,200
|
|
12/29/2021
|
-0.23 / -1.22%
|
18.85
|
18.98
|
18.62
|
18.62
|
18.79
|
18.62
|
16,900
|
|
12/28/2021
|
+0.05 / +0.27%
|
18.80
|
18.85
|
18.70
|
18.85
|
18.80
|
18.85
|
4,800
|
|
12/27/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.68
|
18.80
|
10,600
|
|
12/24/2021
|
+0.65 / +3.58%
|
18.28
|
18.80
|
18.28
|
18.80
|
18.54
|
18.80
|
18,900
|
|
12/23/2021
|
-0.55 / -2.94%
|
18.71
|
18.71
|
18.15
|
18.15
|
18.40
|
18.15
|
18,100
|
|
12/22/2021
|
0.00 / 0.00%
|
18.91
|
18.91
|
18.60
|
18.70
|
18.76
|
18.70
|
17,000
|
|
12/21/2021
|
-0.15 / -0.80%
|
18.85
|
18.85
|
18.67
|
18.70
|
18.72
|
18.70
|
8,300
|
|
12/20/2021
|
+0.14 / +0.75%
|
18.83
|
18.85
|
18.62
|
18.85
|
18.75
|
18.85
|
14,400
|
|
12/17/2021
|
-0.29 / -1.53%
|
18.75
|
18.85
|
18.71
|
18.71
|
18.74
|
18.71
|
17,700
|
|
12/16/2021
|
0.00 / 0.00%
|
19.01
|
19.01
|
18.71
|
19.00
|
18.87
|
19.00
|
13,900
|
|
|