Closing price on 11/3/2021
|
|
Open |
18.84 |
High |
18.94 |
Low |
18.77 |
Volume |
139,300 |
Split-adjusted Price |
18.77 |
|
|
FUESSV30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/3/2021
|
-0.07 / -0.37%
|
18.84
|
18.94
|
18.77
|
18.77
|
18.88
|
18.77
|
139,300
|
|
11/2/2021
|
+0.03 / +0.16%
|
18.79
|
18.90
|
18.77
|
18.84
|
18.81
|
18.84
|
198,800
|
|
11/1/2021
|
-0.09 / -0.48%
|
18.92
|
18.92
|
18.79
|
18.81
|
18.82
|
18.81
|
46,000
|
|
10/29/2021
|
+0.04 / +0.21%
|
18.89
|
18.90
|
18.74
|
18.90
|
18.86
|
18.90
|
303,200
|
|
10/28/2021
|
+0.06 / +0.32%
|
18.80
|
18.90
|
18.74
|
18.86
|
18.81
|
18.86
|
168,400
|
|
10/27/2021
|
+0.40 / +2.17%
|
18.65
|
18.80
|
18.40
|
18.80
|
18.48
|
18.80
|
203,400
|
|
10/26/2021
|
-0.05 / -0.27%
|
18.69
|
18.69
|
18.20
|
18.40
|
18.33
|
18.40
|
57,600
|
|
10/25/2021
|
-1.05 / -5.38%
|
19.19
|
19.30
|
18.42
|
18.45
|
18.44
|
18.45
|
265,900
|
|
10/22/2021
|
+0.88 / +4.73%
|
18.91
|
19.50
|
18.45
|
19.50
|
19.01
|
19.50
|
32,200
|
|
10/21/2021
|
-0.88 / -4.51%
|
18.80
|
18.80
|
18.60
|
18.62
|
18.63
|
18.62
|
133,900
|
|
10/20/2021
|
+0.10 / +0.52%
|
18.78
|
19.50
|
18.64
|
19.50
|
19.05
|
19.50
|
133,600
|
|
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
|
|
|