|
Closing price on 12/4/2024
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.17 |
| Volume |
5,300 |
| Split-adjusted Price |
16.17 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.13 / -0.80%
|
16.30
|
16.50
|
16.17
|
16.17
|
16.20
|
16.17
|
5,300
|
|
|
12/3/2024
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.19
|
16.30
|
16.26
|
16.30
|
15,200
|
|
|
12/2/2024
|
+0.12 / +0.74%
|
16.28
|
17.41
|
16.28
|
16.40
|
16.78
|
16.40
|
19,700
|
|
|
11/29/2024
|
+0.13 / +0.80%
|
16.20
|
16.28
|
16.19
|
16.28
|
16.19
|
16.28
|
13,800
|
|
|
11/28/2024
|
-0.08 / -0.49%
|
16.23
|
16.59
|
16.15
|
16.15
|
16.26
|
16.15
|
35,800
|
|
|
11/27/2024
|
+0.03 / +0.19%
|
16.21
|
16.30
|
16.11
|
16.23
|
16.15
|
16.23
|
7,400
|
|
|
11/26/2024
|
+0.16 / +1.00%
|
16.17
|
16.23
|
16.13
|
16.20
|
16.16
|
16.20
|
25,600
|
|
|
11/25/2024
|
-0.04 / -0.25%
|
16.07
|
16.09
|
16.04
|
16.04
|
16.07
|
16.04
|
6,300
|
|
|
11/22/2024
|
+0.15 / +0.94%
|
16.11
|
16.11
|
16.00
|
16.08
|
16.05
|
16.08
|
34,400
|
|
|
11/21/2024
|
+0.13 / +0.82%
|
15.80
|
15.93
|
15.74
|
15.93
|
15.79
|
15.93
|
4,600
|
|
|
11/20/2024
|
-0.19 / -1.19%
|
15.70
|
15.99
|
15.59
|
15.80
|
15.72
|
15.80
|
37,500
|
|
|
11/19/2024
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.70
|
15.99
|
15.75
|
15.99
|
12,900
|
|
|
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
|
|
|