|
Closing price on 11/23/2022
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.41 |
| Volume |
35,800 |
| Split-adjusted Price |
11.54 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2022
|
-0.11 / -0.94%
|
11.70
|
11.70
|
11.41
|
11.54
|
11.48
|
11.54
|
35,800
|
|
|
11/22/2022
|
-0.12 / -1.02%
|
11.69
|
12.17
|
11.55
|
11.65
|
11.72
|
11.65
|
32,700
|
|
|
11/21/2022
|
+0.04 / +0.34%
|
12.55
|
12.55
|
11.59
|
11.77
|
11.68
|
11.77
|
24,200
|
|
|
11/18/2022
|
-0.07 / -0.59%
|
11.89
|
11.91
|
11.73
|
11.73
|
11.88
|
11.73
|
14,200
|
|
|
11/17/2022
|
+0.51 / +4.52%
|
11.86
|
11.97
|
11.80
|
11.80
|
11.87
|
11.80
|
13,800
|
|
|
11/16/2022
|
+0.40 / +3.67%
|
10.89
|
11.63
|
10.77
|
11.29
|
11.38
|
11.29
|
17,800
|
|
|
11/15/2022
|
-0.52 / -4.56%
|
11.40
|
11.40
|
10.89
|
10.89
|
11.14
|
10.89
|
14,400
|
|
|
11/14/2022
|
+0.15 / +1.33%
|
11.26
|
11.55
|
11.26
|
11.41
|
11.44
|
11.41
|
16,300
|
|
|
11/11/2022
|
0.00 / 0.00%
|
11.30
|
11.88
|
11.26
|
11.26
|
11.60
|
11.26
|
15,900
|
|
|
11/10/2022
|
-0.77 / -6.40%
|
12.08
|
12.08
|
11.25
|
11.26
|
11.51
|
11.26
|
13,900
|
|
|
11/9/2022
|
-0.01 / -0.08%
|
12.24
|
12.24
|
11.92
|
12.03
|
12.03
|
12.03
|
14,700
|
|
|
11/8/2022
|
+0.08 / +0.67%
|
11.84
|
12.17
|
11.84
|
12.04
|
11.98
|
12.04
|
9,100
|
|
|
11/7/2022
|
-0.84 / -6.56%
|
12.48
|
12.49
|
11.91
|
11.96
|
12.04
|
11.96
|
18,700
|
|
|
11/4/2022
|
+0.16 / +1.27%
|
12.64
|
12.80
|
11.99
|
12.80
|
12.16
|
12.80
|
14,000
|
|
|
11/3/2022
|
+0.49 / +4.03%
|
12.48
|
12.64
|
12.48
|
12.64
|
12.61
|
12.64
|
7,400
|
|
|
11/2/2022
|
-0.43 / -3.42%
|
12.59
|
12.74
|
12.15
|
12.15
|
12.49
|
12.15
|
17,500
|
|
|
11/1/2022
|
-0.33 / -2.56%
|
12.88
|
12.90
|
12.58
|
12.58
|
12.72
|
12.58
|
30,200
|
|
|
10/31/2022
|
+0.27 / +2.14%
|
12.64
|
12.91
|
12.40
|
12.91
|
12.70
|
12.91
|
10,000
|
|
|
10/28/2022
|
-0.02 / -0.16%
|
12.73
|
12.91
|
12.64
|
12.64
|
12.74
|
12.64
|
9,800
|
|
|
10/27/2022
|
+0.45 / +3.69%
|
12.01
|
12.66
|
12.01
|
12.66
|
12.42
|
12.66
|
18,900
|
|
|
10/26/2022
|
+0.20 / +1.67%
|
12.00
|
12.21
|
11.96
|
12.21
|
12.07
|
12.21
|
19,300
|
|
|
10/25/2022
|
+0.40 / +3.45%
|
11.60
|
12.40
|
11.60
|
12.01
|
12.01
|
12.01
|
14,700
|
|
|
10/24/2022
|
-0.80 / -6.45%
|
12.41
|
12.41
|
11.59
|
11.61
|
11.96
|
11.61
|
22,000
|
|
|
10/21/2022
|
-0.58 / -4.46%
|
12.80
|
12.80
|
12.23
|
12.41
|
12.35
|
12.41
|
19,900
|
|
|
10/20/2022
|
+0.04 / +0.31%
|
13.15
|
13.15
|
12.80
|
12.99
|
12.95
|
12.99
|
5,300
|
|
|
10/19/2022
|
-0.23 / -1.75%
|
13.18
|
13.18
|
12.95
|
12.95
|
13.03
|
12.95
|
6,000
|
|
|
10/18/2022
|
+0.25 / +1.93%
|
13.70
|
13.70
|
12.97
|
13.18
|
13.19
|
13.18
|
15,200
|
|
|
10/17/2022
|
-0.28 / -2.12%
|
13.21
|
13.22
|
12.80
|
12.93
|
12.92
|
12.93
|
14,400
|
|
|
10/14/2022
|
+0.58 / +4.59%
|
13.17
|
13.21
|
12.90
|
13.21
|
13.01
|
13.21
|
12,700
|
|
|
10/13/2022
|
+0.03 / +0.24%
|
12.61
|
12.63
|
12.51
|
12.63
|
12.61
|
12.63
|
2,700
|
|
|