Closing price on 10/19/2021
|
|
Open |
18.70 |
High |
19.40 |
Low |
18.67 |
Volume |
23,800 |
Split-adjusted Price |
19.40 |
|
|
FUESSV30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2021
|
-0.58 / -2.90%
|
18.70
|
19.40
|
18.67
|
19.40
|
18.74
|
19.40
|
23,800
|
|
10/18/2021
|
+1.20 / +6.39%
|
18.78
|
19.98
|
18.73
|
19.98
|
19.50
|
19.98
|
20,200
|
|
10/15/2021
|
-0.71 / -3.64%
|
19.46
|
19.46
|
18.77
|
18.78
|
18.90
|
18.78
|
183,800
|
|
10/14/2021
|
+0.69 / +3.67%
|
18.68
|
20.11
|
18.65
|
19.49
|
19.43
|
19.49
|
80,000
|
|
10/13/2021
|
+0.29 / +1.57%
|
18.80
|
18.87
|
18.71
|
18.80
|
18.85
|
18.80
|
162,400
|
|
10/12/2021
|
-0.49 / -2.58%
|
19.00
|
19.00
|
18.51
|
18.51
|
18.77
|
18.51
|
23,600
|
|
10/11/2021
|
+0.62 / +3.37%
|
18.41
|
19.00
|
18.41
|
19.00
|
18.63
|
19.00
|
43,000
|
|
10/8/2021
|
+0.14 / +0.77%
|
18.00
|
18.38
|
18.00
|
18.38
|
18.23
|
18.38
|
4,600
|
|
10/7/2021
|
+0.24 / +1.33%
|
18.16
|
18.24
|
18.14
|
18.24
|
18.23
|
18.24
|
9,600
|
|
10/6/2021
|
-0.30 / -1.64%
|
18.29
|
18.29
|
18.00
|
18.00
|
18.08
|
18.00
|
20,600
|
|
10/5/2021
|
-0.20 / -1.08%
|
17.89
|
18.30
|
17.89
|
18.30
|
18.11
|
18.30
|
13,200
|
|
10/4/2021
|
+0.07 / +0.38%
|
18.29
|
18.50
|
17.82
|
18.50
|
18.03
|
18.50
|
31,000
|
|
10/1/2021
|
-0.06 / -0.32%
|
18.40
|
18.43
|
17.96
|
18.43
|
18.11
|
18.43
|
20,500
|
|
9/30/2021
|
-0.01 / -0.05%
|
18.50
|
18.50
|
18.06
|
18.49
|
18.23
|
18.49
|
127,700
|
|
9/29/2021
|
+0.53 / +2.95%
|
18.05
|
18.50
|
17.89
|
18.50
|
18.19
|
18.50
|
18,800
|
|
9/28/2021
|
-0.53 / -2.86%
|
17.92
|
17.97
|
17.84
|
17.97
|
17.93
|
17.97
|
11,600
|
|
9/27/2021
|
+0.07 / +0.38%
|
19.50
|
19.50
|
17.95
|
18.50
|
18.33
|
18.50
|
40,600
|
|
9/24/2021
|
+0.13 / +0.71%
|
18.14
|
18.43
|
18.03
|
18.43
|
18.29
|
18.43
|
8,100
|
|
9/23/2021
|
-0.10 / -0.54%
|
18.38
|
18.38
|
18.03
|
18.30
|
18.14
|
18.30
|
17,200
|
|
9/22/2021
|
-0.20 / -1.08%
|
18.30
|
18.40
|
17.89
|
18.40
|
18.03
|
18.40
|
20,800
|
|
9/21/2021
|
+0.34 / +1.86%
|
18.25
|
18.60
|
17.80
|
18.60
|
18.31
|
18.60
|
19,000
|
|
9/20/2021
|
+0.11 / +0.61%
|
18.20
|
18.26
|
18.14
|
18.26
|
18.23
|
18.26
|
20,300
|
|
9/17/2021
|
+0.15 / +0.83%
|
18.02
|
18.15
|
18.02
|
18.15
|
18.13
|
18.15
|
38,400
|
|
9/16/2021
|
+0.12 / +0.67%
|
17.91
|
18.06
|
17.90
|
18.00
|
17.97
|
18.00
|
25,800
|
|
9/15/2021
|
-0.17 / -0.94%
|
17.90
|
18.02
|
17.88
|
17.88
|
17.97
|
17.88
|
13,800
|
|
9/14/2021
|
-0.15 / -0.82%
|
17.92
|
18.05
|
17.88
|
18.05
|
17.94
|
18.05
|
53,400
|
|
9/13/2021
|
+0.39 / +2.19%
|
17.94
|
18.20
|
17.85
|
18.20
|
18.04
|
18.20
|
122,200
|
|
9/10/2021
|
-0.19 / -1.06%
|
18.01
|
18.05
|
17.81
|
17.81
|
18.02
|
17.81
|
10,600
|
|
9/9/2021
|
-0.20 / -1.10%
|
18.13
|
18.13
|
17.80
|
18.00
|
17.89
|
18.00
|
22,300
|
|
9/8/2021
|
-0.02 / -0.11%
|
18.10
|
18.20
|
17.83
|
18.20
|
18.08
|
18.20
|
34,300
|
|
|