|
|
Closing price on 2/14/2025
|
|
| Open |
16.60 |
| High |
16.72 |
| Low |
16.60 |
| Volume |
23,900 |
| Split-adjusted Price |
16.68 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/14/2025
|
+0.07 / +0.42%
|
16.60
|
16.72
|
16.60
|
16.68
|
16.69
|
16.68
|
23,900
|
|
|
2/13/2025
|
-0.01 / -0.06%
|
16.57
|
16.61
|
16.49
|
16.61
|
16.53
|
16.61
|
7,400
|
|
|
2/12/2025
|
+0.06 / +0.36%
|
16.53
|
16.65
|
16.01
|
16.62
|
16.56
|
16.62
|
184,200
|
|
|
2/11/2025
|
+0.01 / +0.06%
|
16.59
|
16.59
|
16.49
|
16.56
|
16.54
|
16.56
|
25,400
|
|
|
2/10/2025
|
-0.12 / -0.72%
|
16.64
|
16.79
|
16.46
|
16.55
|
16.55
|
16.55
|
13,300
|
|
|
2/7/2025
|
+0.07 / +0.42%
|
16.60
|
16.67
|
16.56
|
16.67
|
16.59
|
16.67
|
9,900
|
|
|
2/6/2025
|
+0.07 / +0.42%
|
16.66
|
16.66
|
16.58
|
16.60
|
16.62
|
16.60
|
15,800
|
|
|
2/5/2025
|
+0.06 / +0.36%
|
16.58
|
16.58
|
16.47
|
16.53
|
16.53
|
16.53
|
24,300
|
|
|
2/4/2025
|
+0.16 / +0.98%
|
16.41
|
16.47
|
16.40
|
16.47
|
16.43
|
16.47
|
11,300
|
|
|
2/3/2025
|
-0.34 / -2.04%
|
16.53
|
16.60
|
16.26
|
16.31
|
16.37
|
16.31
|
31,900
|
|
|
1/24/2025
|
+0.09 / +0.54%
|
16.48
|
16.65
|
16.48
|
16.65
|
16.56
|
16.65
|
15,300
|
|
|
1/23/2025
|
+0.26 / +1.60%
|
16.35
|
16.56
|
15.72
|
16.56
|
16.42
|
16.56
|
28,900
|
|
|
1/22/2025
|
-0.09 / -0.55%
|
16.35
|
16.36
|
16.30
|
16.30
|
16.33
|
16.30
|
6,700
|
|
|
1/21/2025
|
+0.04 / +0.24%
|
16.35
|
16.39
|
16.24
|
16.39
|
16.29
|
16.39
|
21,300
|
|
|
1/20/2025
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.35
|
16.35
|
16.37
|
16.35
|
7,800
|
|
|
1/17/2025
|
+0.42 / +2.60%
|
16.13
|
16.55
|
16.13
|
16.55
|
16.23
|
16.55
|
18,900
|
|
|
1/16/2025
|
+0.03 / +0.19%
|
16.25
|
16.25
|
16.13
|
16.13
|
16.17
|
16.13
|
4,700
|
|
|
1/15/2025
|
+0.10 / +0.63%
|
16.27
|
16.27
|
16.08
|
16.10
|
16.11
|
16.10
|
11,800
|
|
|
1/14/2025
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.98
|
16.00
|
16.08
|
16.00
|
9,100
|
|
|
1/13/2025
|
0.00 / 0.00%
|
16.10
|
16.20
|
15.97
|
16.20
|
16.02
|
16.20
|
16,800
|
|
|
1/10/2025
|
-0.10 / -0.61%
|
16.33
|
16.34
|
16.11
|
16.20
|
16.22
|
16.20
|
9,000
|
|
|
1/9/2025
|
-0.07 / -0.43%
|
16.37
|
16.37
|
16.30
|
16.30
|
16.31
|
16.30
|
2,800
|
|
|
1/8/2025
|
0.00 / 0.00%
|
16.26
|
16.45
|
16.26
|
16.37
|
16.33
|
16.37
|
4,200
|
|
|
1/7/2025
|
-0.03 / -0.18%
|
16.42
|
16.48
|
16.36
|
16.37
|
16.40
|
16.37
|
18,200
|
|
|
1/6/2025
|
-0.08 / -0.49%
|
16.48
|
16.50
|
16.40
|
16.40
|
16.46
|
16.40
|
17,100
|
|
|
1/3/2025
|
-0.20 / -1.20%
|
16.68
|
16.69
|
16.48
|
16.48
|
16.59
|
16.48
|
7,500
|
|
|
1/2/2025
|
-0.02 / -0.12%
|
16.71
|
16.71
|
16.55
|
16.68
|
16.62
|
16.68
|
156,600
|
|
|
12/31/2024
|
+0.03 / +0.18%
|
16.69
|
16.75
|
16.50
|
16.70
|
16.70
|
16.70
|
4,100
|
|
|
12/30/2024
|
-0.07 / -0.42%
|
16.73
|
16.73
|
16.63
|
16.67
|
16.65
|
16.67
|
12,800
|
|
|
12/27/2024
|
+0.08 / +0.48%
|
16.79
|
16.79
|
16.70
|
16.74
|
16.74
|
16.74
|
7,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|