|
Closing price on 3/17/2021
|
|
| Open |
14.78 |
| High |
14.81 |
| Low |
14.78 |
| Volume |
500 |
| Split-adjusted Price |
14.81 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2021
|
+0.08 / +0.54%
|
14.78
|
14.81
|
14.78
|
14.81
|
14.80
|
14.81
|
500
|
|
|
3/16/2021
|
-0.08 / -0.54%
|
14.86
|
14.86
|
14.67
|
14.73
|
14.72
|
14.73
|
4,200
|
|
|
3/15/2021
|
-0.03 / -0.20%
|
14.81
|
14.90
|
14.81
|
14.81
|
14.82
|
14.81
|
118,500
|
|
|
3/12/2021
|
+0.06 / +0.41%
|
14.31
|
14.91
|
14.31
|
14.84
|
14.82
|
14.84
|
33,600
|
|
|
3/11/2021
|
+0.13 / +0.89%
|
14.80
|
14.84
|
14.76
|
14.78
|
14.78
|
14.78
|
202,800
|
|
|
3/10/2021
|
+0.11 / +0.76%
|
14.54
|
14.65
|
14.48
|
14.65
|
14.54
|
14.65
|
11,800
|
|
|
3/9/2021
|
-0.10 / -0.68%
|
14.17
|
14.54
|
14.17
|
14.54
|
14.41
|
14.54
|
39,600
|
|
|
3/8/2021
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.64
|
14.64
|
14.66
|
14.64
|
1,200
|
|
|
3/5/2021
|
-0.05 / -0.34%
|
14.52
|
14.54
|
14.48
|
14.54
|
14.51
|
14.54
|
1,900
|
|
|
3/4/2021
|
-0.31 / -2.08%
|
14.52
|
15.00
|
14.52
|
14.59
|
14.78
|
14.59
|
1,200
|
|
|
3/3/2021
|
-0.02 / -0.13%
|
14.92
|
14.95
|
14.90
|
14.90
|
14.92
|
14.90
|
1,400
|
|
|
3/2/2021
|
+0.08 / +0.54%
|
15.00
|
15.10
|
14.87
|
14.92
|
14.89
|
14.92
|
49,800
|
|
|
3/1/2021
|
+0.37 / +2.56%
|
14.54
|
14.85
|
14.54
|
14.84
|
14.81
|
14.84
|
28,000
|
|
|
2/26/2021
|
-0.03 / -0.21%
|
14.50
|
14.51
|
14.47
|
14.47
|
14.49
|
14.47
|
1,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
14.67
|
14.67
|
14.50
|
14.50
|
14.53
|
14.50
|
3,200
|
|
|
2/24/2021
|
-0.26 / -1.76%
|
14.88
|
14.88
|
14.50
|
14.50
|
14.52
|
14.50
|
44,200
|
|
|
2/23/2021
|
+0.07 / +0.48%
|
14.76
|
14.81
|
14.76
|
14.76
|
14.76
|
14.76
|
3,800
|
|
|
2/22/2021
|
-0.06 / -0.41%
|
14.80
|
14.87
|
14.69
|
14.69
|
14.76
|
14.69
|
12,300
|
|
|
2/19/2021
|
0.00 / 0.00%
|
14.64
|
14.80
|
14.64
|
14.75
|
14.67
|
14.75
|
4,200
|
|
|
2/18/2021
|
+0.25 / +1.72%
|
14.61
|
14.76
|
14.61
|
14.75
|
14.66
|
14.75
|
9,500
|
|
|
2/17/2021
|
+0.53 / +3.79%
|
14.12
|
14.50
|
14.12
|
14.50
|
14.36
|
14.50
|
10,900
|
|
|
2/9/2021
|
+0.41 / +3.02%
|
13.91
|
13.97
|
13.91
|
13.97
|
13.97
|
13.97
|
10,700
|
|
|
2/8/2021
|
-0.63 / -4.44%
|
13.50
|
14.21
|
13.50
|
13.56
|
13.71
|
13.56
|
62,400
|
|
|
2/5/2021
|
+0.34 / +2.45%
|
14.13
|
14.19
|
13.85
|
14.19
|
13.87
|
14.19
|
24,900
|
|
|
2/4/2021
|
+0.04 / +0.29%
|
13.60
|
13.89
|
13.60
|
13.85
|
13.80
|
13.85
|
92,800
|
|
|
2/3/2021
|
+0.69 / +5.26%
|
13.50
|
13.81
|
13.50
|
13.81
|
13.56
|
13.81
|
500
|
|
|
2/2/2021
|
-0.08 / -0.61%
|
12.74
|
13.12
|
12.74
|
13.12
|
12.83
|
13.12
|
700
|
|
|
2/1/2021
|
+0.03 / +0.23%
|
13.97
|
13.97
|
13.05
|
13.20
|
13.19
|
13.20
|
5,300
|
|
|
1/29/2021
|
+0.27 / +2.09%
|
12.38
|
13.17
|
12.38
|
13.17
|
12.85
|
13.17
|
400
|
|
|
1/28/2021
|
-0.62 / -4.59%
|
13.56
|
13.56
|
12.70
|
12.90
|
13.05
|
12.90
|
700
|
|
|