|
Closing price on 2/19/2024
|
|
| Open |
15.10 |
| High |
15.30 |
| Low |
15.10 |
| Volume |
33,600 |
| Split-adjusted Price |
15.25 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.10
|
15.25
|
15.22
|
15.25
|
33,600
|
|
|
2/16/2024
|
+0.06 / +0.40%
|
15.00
|
15.10
|
14.99
|
15.05
|
15.03
|
15.05
|
30,400
|
|
|
2/15/2024
|
-0.01 / -0.07%
|
15.00
|
15.17
|
14.99
|
14.99
|
15.03
|
14.99
|
56,700
|
|
|
2/7/2024
|
+0.23 / +1.56%
|
15.09
|
15.09
|
14.80
|
15.00
|
14.88
|
15.00
|
10,400
|
|
|
2/6/2024
|
+0.17 / +1.16%
|
14.77
|
14.89
|
14.77
|
14.77
|
14.82
|
14.77
|
36,600
|
|
|
2/5/2024
|
+0.10 / +0.69%
|
14.51
|
14.89
|
14.50
|
14.60
|
14.59
|
14.60
|
34,200
|
|
|
2/2/2024
|
+0.10 / +0.69%
|
14.62
|
14.62
|
14.49
|
14.50
|
14.50
|
14.50
|
42,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
14.73
|
14.73
|
14.34
|
14.40
|
14.44
|
14.40
|
5,800
|
|
|
1/31/2024
|
-0.17 / -1.17%
|
14.57
|
14.63
|
14.36
|
14.40
|
14.47
|
14.40
|
41,400
|
|
|
1/30/2024
|
+0.04 / +0.28%
|
14.68
|
14.68
|
14.53
|
14.57
|
14.60
|
14.57
|
21,700
|
|
|
1/29/2024
|
+0.24 / +1.68%
|
14.31
|
14.63
|
14.29
|
14.53
|
14.48
|
14.53
|
21,200
|
|
|
1/26/2024
|
-0.11 / -0.76%
|
14.40
|
14.63
|
14.29
|
14.29
|
14.47
|
14.29
|
19,900
|
|
|
1/25/2024
|
-0.11 / -0.76%
|
14.50
|
14.59
|
14.40
|
14.40
|
14.51
|
14.40
|
3,100
|
|
|
1/24/2024
|
-0.12 / -0.82%
|
14.62
|
14.67
|
14.51
|
14.51
|
14.60
|
14.51
|
15,900
|
|
|
1/23/2024
|
-0.06 / -0.41%
|
14.69
|
14.69
|
14.56
|
14.63
|
14.62
|
14.63
|
21,900
|
|
|
1/22/2024
|
+0.17 / +1.17%
|
14.52
|
14.69
|
14.52
|
14.69
|
14.64
|
14.69
|
11,900
|
|
|
1/19/2024
|
+0.11 / +0.76%
|
14.49
|
14.59
|
14.49
|
14.52
|
14.54
|
14.52
|
14,100
|
|
|
1/18/2024
|
+0.04 / +0.28%
|
14.40
|
14.68
|
14.38
|
14.41
|
14.38
|
14.41
|
3,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.37
|
14.37
|
14.42
|
14.37
|
2,600
|
|
|
1/16/2024
|
+0.07 / +0.49%
|
14.67
|
14.67
|
14.23
|
14.37
|
14.34
|
14.37
|
6,300
|
|
|
1/15/2024
|
-0.09 / -0.63%
|
14.65
|
14.65
|
14.30
|
14.30
|
14.39
|
14.30
|
16,800
|
|
|
1/12/2024
|
+0.05 / +0.35%
|
14.34
|
14.39
|
14.19
|
14.39
|
14.34
|
14.39
|
11,200
|
|
|
1/11/2024
|
+0.01 / +0.07%
|
14.34
|
14.49
|
14.34
|
14.34
|
14.47
|
14.34
|
61,300
|
|
|
1/10/2024
|
+0.02 / +0.14%
|
14.31
|
14.78
|
14.30
|
14.33
|
14.38
|
14.33
|
44,000
|
|
|
1/9/2024
|
-0.05 / -0.35%
|
14.36
|
14.89
|
14.31
|
14.31
|
14.35
|
14.31
|
3,200
|
|
|
1/8/2024
|
+0.05 / +0.35%
|
14.36
|
14.45
|
14.31
|
14.36
|
14.36
|
14.36
|
14,700
|
|
|
1/5/2024
|
+0.06 / +0.42%
|
14.44
|
14.44
|
14.23
|
14.31
|
14.29
|
14.31
|
5,400
|
|
|
1/4/2024
|
+0.32 / +2.30%
|
14.39
|
14.40
|
14.11
|
14.25
|
14.26
|
14.25
|
64,700
|
|
|
1/3/2024
|
+0.07 / +0.51%
|
13.90
|
14.02
|
13.90
|
13.93
|
13.94
|
13.93
|
38,500
|
|
|
1/2/2024
|
-0.11 / -0.79%
|
13.97
|
14.08
|
13.86
|
13.86
|
14.05
|
13.86
|
46,900
|
|
|