|
Closing price on 11/18/2024
|
|
| Open |
15.90 |
| High |
16.24 |
| Low |
15.68 |
| Volume |
73,000 |
| Split-adjusted Price |
15.89 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2024
|
0.00 / 0.00%
|
15.90
|
16.24
|
15.68
|
15.89
|
15.76
|
15.89
|
73,000
|
|
|
11/15/2024
|
-0.33 / -2.03%
|
16.20
|
16.20
|
15.89
|
15.89
|
15.94
|
15.89
|
21,500
|
|
|
11/14/2024
|
-0.03 / -0.18%
|
16.54
|
16.54
|
16.10
|
16.22
|
16.16
|
16.22
|
10,900
|
|
|
11/13/2024
|
-0.25 / -1.52%
|
16.54
|
16.54
|
16.14
|
16.25
|
16.21
|
16.25
|
18,000
|
|
|
11/12/2024
|
+0.14 / +0.86%
|
16.81
|
16.81
|
16.16
|
16.50
|
16.19
|
16.50
|
51,000
|
|
|
11/11/2024
|
-0.13 / -0.79%
|
16.80
|
16.80
|
16.20
|
16.36
|
16.31
|
16.36
|
25,800
|
|
|
11/8/2024
|
-0.09 / -0.54%
|
16.60
|
16.60
|
16.39
|
16.49
|
16.49
|
16.49
|
30,200
|
|
|
11/7/2024
|
-0.02 / -0.12%
|
16.80
|
16.80
|
16.58
|
16.58
|
16.62
|
16.58
|
7,300
|
|
|
11/6/2024
|
+0.20 / +1.22%
|
17.54
|
17.54
|
16.40
|
16.60
|
16.53
|
16.60
|
5,100
|
|
|
11/5/2024
|
0.00 / 0.00%
|
16.42
|
16.50
|
16.40
|
16.40
|
16.41
|
16.40
|
10,600
|
|
|
11/4/2024
|
-0.24 / -1.44%
|
16.65
|
16.70
|
16.40
|
16.40
|
16.48
|
16.40
|
15,000
|
|
|
11/1/2024
|
-0.06 / -0.36%
|
16.55
|
16.65
|
16.51
|
16.64
|
16.57
|
16.64
|
16,700
|
|
|
10/31/2024
|
+0.13 / +0.78%
|
16.53
|
16.70
|
16.53
|
16.70
|
16.61
|
16.70
|
6,800
|
|
|
10/30/2024
|
0.00 / 0.00%
|
16.59
|
16.89
|
16.57
|
16.57
|
16.60
|
16.57
|
6,400
|
|
|
10/29/2024
|
+0.02 / +0.12%
|
17.00
|
17.00
|
16.55
|
16.57
|
16.71
|
16.57
|
27,400
|
|
|
10/28/2024
|
+0.01 / +0.06%
|
16.65
|
16.65
|
16.42
|
16.55
|
16.52
|
16.55
|
11,600
|
|
|
10/25/2024
|
-0.11 / -0.66%
|
16.65
|
16.65
|
16.52
|
16.54
|
16.59
|
16.54
|
11,800
|
|
|
10/24/2024
|
-0.22 / -1.30%
|
16.86
|
16.86
|
16.65
|
16.65
|
16.76
|
16.65
|
10,100
|
|
|
10/23/2024
|
+0.04 / +0.24%
|
16.85
|
16.87
|
16.78
|
16.87
|
16.81
|
16.87
|
5,500
|
|
|
10/22/2024
|
-0.15 / -0.88%
|
16.98
|
16.98
|
16.83
|
16.83
|
16.92
|
16.83
|
7,500
|
|
|
10/21/2024
|
-0.05 / -0.29%
|
17.03
|
17.03
|
16.95
|
16.98
|
16.99
|
16.98
|
3,600
|
|
|
10/18/2024
|
+0.18 / +1.07%
|
17.29
|
17.29
|
17.00
|
17.03
|
17.06
|
17.03
|
3,500
|
|
|
10/17/2024
|
0.00 / 0.00%
|
16.86
|
16.89
|
16.80
|
16.85
|
16.86
|
16.85
|
4,000
|
|
|
10/16/2024
|
+0.01 / +0.06%
|
16.99
|
16.99
|
16.78
|
16.85
|
16.84
|
16.85
|
3,800
|
|
|
10/15/2024
|
-0.16 / -0.94%
|
17.00
|
17.00
|
16.80
|
16.84
|
16.87
|
16.84
|
7,600
|
|
|
10/14/2024
|
+0.07 / +0.41%
|
17.01
|
17.11
|
16.92
|
17.00
|
16.97
|
17.00
|
5,200
|
|
|
10/11/2024
|
-0.04 / -0.24%
|
16.99
|
16.99
|
16.91
|
16.93
|
16.97
|
16.93
|
4,900
|
|
|
10/10/2024
|
-0.02 / -0.12%
|
17.00
|
17.05
|
16.95
|
16.97
|
16.98
|
16.97
|
26,600
|
|
|
10/9/2024
|
+0.35 / +2.10%
|
16.63
|
16.99
|
16.63
|
16.99
|
16.77
|
16.99
|
2,200
|
|
|
10/8/2024
|
+0.01 / +0.06%
|
16.85
|
16.85
|
16.60
|
16.64
|
16.69
|
16.64
|
9,200
|
|
|