|
Closing price on 3/23/2023
|
|
| Open |
12.63 |
| High |
12.81 |
| Low |
12.63 |
| Volume |
2,500 |
| Split-adjusted Price |
12.75 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2023
|
+0.08 / +0.63%
|
12.63
|
12.81
|
12.63
|
12.75
|
12.74
|
12.75
|
2,500
|
|
|
3/22/2023
|
+0.04 / +0.32%
|
12.70
|
12.76
|
12.66
|
12.67
|
12.69
|
12.67
|
101,300
|
|
|
3/21/2023
|
+0.12 / +0.96%
|
13.00
|
13.00
|
12.50
|
12.63
|
12.60
|
12.63
|
6,000
|
|
|
3/20/2023
|
-0.59 / -4.50%
|
12.84
|
12.84
|
12.51
|
12.51
|
12.69
|
12.51
|
59,400
|
|
|
3/17/2023
|
+0.28 / +2.18%
|
13.60
|
13.60
|
12.85
|
13.10
|
13.02
|
13.10
|
12,700
|
|
|
3/16/2023
|
-0.19 / -1.46%
|
13.00
|
13.02
|
12.82
|
12.82
|
12.93
|
12.82
|
908,900
|
|
|
3/15/2023
|
+0.32 / +2.52%
|
13.05
|
13.12
|
12.96
|
13.01
|
13.06
|
13.01
|
11,800
|
|
|
3/14/2023
|
-0.19 / -1.48%
|
12.96
|
12.96
|
12.69
|
12.69
|
12.80
|
12.69
|
3,000
|
|
|
3/13/2023
|
+0.17 / +1.34%
|
13.17
|
13.17
|
12.66
|
12.88
|
12.91
|
12.88
|
23,100
|
|
|
3/10/2023
|
-0.11 / -0.86%
|
12.85
|
12.93
|
12.71
|
12.71
|
12.84
|
12.71
|
11,400
|
|
|
3/9/2023
|
+0.14 / +1.10%
|
12.81
|
12.92
|
12.81
|
12.82
|
12.88
|
12.82
|
12,600
|
|
|
3/8/2023
|
+0.07 / +0.56%
|
12.74
|
12.76
|
12.54
|
12.68
|
12.61
|
12.68
|
6,200
|
|
|
3/7/2023
|
+0.19 / +1.53%
|
12.71
|
13.28
|
12.61
|
12.61
|
12.96
|
12.61
|
2,800
|
|
|
3/6/2023
|
+0.07 / +0.57%
|
12.41
|
12.78
|
12.41
|
12.42
|
12.64
|
12.42
|
18,700
|
|
|
3/3/2023
|
-0.22 / -1.75%
|
12.69
|
12.77
|
12.35
|
12.35
|
12.55
|
12.35
|
5,400
|
|
|
3/2/2023
|
+0.01 / +0.08%
|
13.36
|
13.36
|
12.57
|
12.57
|
12.66
|
12.57
|
5,100
|
|
|
3/1/2023
|
+0.16 / +1.29%
|
12.38
|
12.74
|
12.34
|
12.56
|
12.53
|
12.56
|
15,200
|
|
|
2/28/2023
|
+0.02 / +0.16%
|
12.58
|
12.60
|
12.40
|
12.40
|
12.54
|
12.40
|
3,800
|
|
|
2/27/2023
|
-0.28 / -2.21%
|
12.66
|
12.66
|
12.37
|
12.38
|
12.43
|
12.38
|
10,600
|
|
|
2/24/2023
|
-0.19 / -1.48%
|
12.81
|
12.81
|
12.60
|
12.66
|
12.68
|
12.66
|
10,600
|
|
|
2/23/2023
|
-0.16 / -1.23%
|
13.47
|
13.47
|
12.64
|
12.85
|
12.80
|
12.85
|
8,100
|
|
|
2/22/2023
|
-0.23 / -1.74%
|
13.25
|
13.25
|
13.01
|
13.01
|
13.14
|
13.01
|
7,000
|
|
|
2/21/2023
|
0.00 / 0.00%
|
13.49
|
13.52
|
13.24
|
13.24
|
13.39
|
13.24
|
19,600
|
|
|
2/20/2023
|
+0.43 / +3.36%
|
13.10
|
13.40
|
13.10
|
13.24
|
13.17
|
13.24
|
12,300
|
|
|
2/17/2023
|
-0.05 / -0.39%
|
13.33
|
13.33
|
12.81
|
12.81
|
12.93
|
12.81
|
14,800
|
|
|
2/16/2023
|
+0.05 / +0.39%
|
12.97
|
13.02
|
12.82
|
12.86
|
12.91
|
12.86
|
8,800
|
|
|
2/15/2023
|
+0.11 / +0.87%
|
13.45
|
13.45
|
12.81
|
12.81
|
12.89
|
12.81
|
6,900
|
|
|
2/14/2023
|
+0.04 / +0.32%
|
12.81
|
12.81
|
12.70
|
12.70
|
12.76
|
12.70
|
14,500
|
|
|
2/13/2023
|
-0.24 / -1.86%
|
12.97
|
12.97
|
12.66
|
12.66
|
12.83
|
12.66
|
6,200
|
|
|
2/10/2023
|
-0.07 / -0.54%
|
13.05
|
13.06
|
12.90
|
12.90
|
12.99
|
12.90
|
9,500
|
|
|