Closing price on 10/6/2021
|
|
Open |
18.29 |
High |
18.29 |
Low |
18.00 |
Volume |
20,600 |
Split-adjusted Price |
18.00 |
|
|
FUESSV30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/7/2021
|
+0.12 / +0.66%
|
18.10
|
18.22
|
17.90
|
18.22
|
18.08
|
18.22
|
59,800
|
|
9/6/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.74
|
18.10
|
18.00
|
18.10
|
51,000
|
|
9/1/2021
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.94
|
18.00
|
23,800
|
|
8/31/2021
|
0.00 / 0.00%
|
17.80
|
17.88
|
17.80
|
17.80
|
17.83
|
17.80
|
58,600
|
|
8/30/2021
|
-0.37 / -2.04%
|
17.70
|
18.14
|
17.70
|
17.80
|
17.80
|
17.80
|
73,600
|
|
8/27/2021
|
-1.33 / -6.82%
|
18.30
|
18.31
|
18.14
|
18.17
|
18.17
|
18.17
|
46,500
|
|
8/26/2021
|
+0.50 / +2.63%
|
19.30
|
19.50
|
17.69
|
19.50
|
18.00
|
19.50
|
238,600
|
|
8/25/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.74
|
19.00
|
18.41
|
19.00
|
75,400
|
|
8/24/2021
|
-0.97 / -4.86%
|
19.45
|
19.45
|
18.58
|
19.00
|
18.98
|
19.00
|
28,300
|
|
|