Closing price on 2/25/2022
|
|
Open |
18.80 |
High |
19.03 |
Low |
18.80 |
Volume |
21,800 |
Split-adjusted Price |
18.89 |
|
|
FUESSV30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/25/2022
|
+0.39 / +2.11%
|
18.80
|
19.03
|
18.80
|
18.89
|
18.92
|
18.89
|
21,800
|
|
2/24/2022
|
-0.32 / -1.70%
|
18.95
|
19.00
|
18.50
|
18.50
|
18.72
|
18.50
|
27,100
|
|
2/23/2022
|
-0.16 / -0.84%
|
18.70
|
19.14
|
18.70
|
18.82
|
18.91
|
18.82
|
17,400
|
|
2/22/2022
|
+0.08 / +0.42%
|
18.80
|
18.98
|
18.65
|
18.98
|
18.81
|
18.98
|
24,000
|
|
2/21/2022
|
+0.10 / +0.53%
|
18.90
|
18.95
|
18.86
|
18.90
|
18.89
|
18.90
|
11,500
|
|
2/18/2022
|
-0.25 / -1.31%
|
19.04
|
19.04
|
18.80
|
18.80
|
18.84
|
18.80
|
17,600
|
|
2/17/2022
|
+0.23 / +1.22%
|
18.89
|
19.05
|
18.89
|
19.05
|
18.98
|
19.05
|
4,500
|
|
2/16/2022
|
-0.08 / -0.42%
|
18.98
|
18.98
|
18.80
|
18.82
|
18.85
|
18.82
|
14,800
|
|
2/15/2022
|
-0.02 / -0.11%
|
18.73
|
18.90
|
18.73
|
18.90
|
18.86
|
18.90
|
7,000
|
|
2/14/2022
|
-0.31 / -1.61%
|
19.23
|
19.23
|
18.85
|
18.92
|
18.98
|
18.92
|
142,900
|
|
2/11/2022
|
+0.08 / +0.42%
|
19.12
|
19.23
|
19.05
|
19.23
|
19.14
|
19.23
|
6,300
|
|
2/10/2022
|
+0.38 / +2.02%
|
19.03
|
19.15
|
19.00
|
19.15
|
19.11
|
19.15
|
6,300
|
|
2/9/2022
|
-0.16 / -0.85%
|
19.08
|
19.28
|
18.77
|
18.77
|
18.98
|
18.77
|
13,200
|
|
2/8/2022
|
-0.28 / -1.46%
|
19.17
|
19.17
|
18.93
|
18.93
|
19.03
|
18.93
|
9,500
|
|
2/7/2022
|
+0.29 / +1.53%
|
18.85
|
19.21
|
18.85
|
19.21
|
19.13
|
19.21
|
14,600
|
|
1/28/2022
|
+0.13 / +0.69%
|
18.78
|
18.98
|
18.78
|
18.92
|
18.93
|
18.92
|
5,800
|
|
1/27/2022
|
-0.16 / -0.84%
|
18.88
|
18.88
|
18.60
|
18.79
|
18.72
|
18.79
|
10,400
|
|
1/26/2022
|
0.00 / 0.00%
|
18.94
|
18.95
|
18.72
|
18.95
|
18.84
|
18.95
|
7,500
|
|
1/25/2022
|
-0.03 / -0.16%
|
18.37
|
18.95
|
18.20
|
18.95
|
18.51
|
18.95
|
14,200
|
|
1/24/2022
|
-0.01 / -0.05%
|
18.67
|
18.98
|
18.20
|
18.98
|
18.48
|
18.98
|
24,300
|
|
1/21/2022
|
-0.01 / -0.05%
|
19.00
|
19.00
|
18.50
|
18.99
|
18.60
|
18.99
|
12,500
|
|
1/20/2022
|
+0.30 / +1.60%
|
18.54
|
19.00
|
18.32
|
19.00
|
18.66
|
19.00
|
8,800
|
|
1/19/2022
|
+0.11 / +0.59%
|
18.59
|
18.70
|
18.33
|
18.70
|
18.44
|
18.70
|
18,200
|
|
1/18/2022
|
+0.04 / +0.22%
|
18.49
|
18.59
|
18.24
|
18.59
|
18.39
|
18.59
|
24,500
|
|
1/17/2022
|
-0.25 / -1.33%
|
19.09
|
19.09
|
18.39
|
18.55
|
18.66
|
18.55
|
10,700
|
|
1/14/2022
|
-0.22 / -1.16%
|
18.95
|
18.95
|
18.80
|
18.80
|
18.83
|
18.80
|
7,500
|
|
1/13/2022
|
-0.16 / -0.83%
|
19.03
|
19.17
|
19.01
|
19.02
|
19.02
|
19.02
|
5,100
|
|
1/12/2022
|
+0.67 / +3.62%
|
18.50
|
19.18
|
18.46
|
19.18
|
18.78
|
19.18
|
17,200
|
|
1/11/2022
|
-0.49 / -2.58%
|
18.93
|
18.93
|
18.51
|
18.51
|
18.65
|
18.51
|
17,000
|
|
1/10/2022
|
+0.40 / +2.15%
|
18.82
|
19.04
|
18.82
|
19.00
|
18.91
|
19.00
|
12,800
|
|
|