|
|
Closing price on 3/28/2025
|
|
| Open |
17.06 |
| High |
17.08 |
| Low |
17.00 |
| Volume |
9,400 |
| Split-adjusted Price |
17.01 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.19 / -1.10%
|
17.06
|
17.08
|
17.00
|
17.01
|
17.03
|
17.01
|
9,400
|
|
|
3/27/2025
|
+0.05 / +0.29%
|
17.15
|
17.20
|
17.08
|
17.20
|
17.11
|
17.20
|
8,900
|
|
|
3/26/2025
|
-0.10 / -0.58%
|
17.30
|
17.31
|
17.15
|
17.15
|
17.23
|
17.15
|
5,200
|
|
|
3/25/2025
|
+0.03 / +0.17%
|
17.22
|
17.29
|
17.20
|
17.25
|
17.23
|
17.25
|
30,600
|
|
|
3/24/2025
|
+0.16 / +0.94%
|
17.50
|
17.50
|
17.00
|
17.22
|
17.12
|
17.22
|
4,200
|
|
|
3/21/2025
|
0.00 / 0.00%
|
17.05
|
17.10
|
17.01
|
17.06
|
17.06
|
17.06
|
6,900
|
|
|
3/20/2025
|
-0.07 / -0.41%
|
17.14
|
17.14
|
17.00
|
17.06
|
17.05
|
17.06
|
17,600
|
|
|
3/19/2025
|
-0.12 / -0.70%
|
17.25
|
17.25
|
17.11
|
17.13
|
17.12
|
17.13
|
26,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
17.25
|
17.30
|
17.22
|
17.25
|
17.25
|
17.25
|
4,400
|
|
|
3/17/2025
|
+0.03 / +0.17%
|
17.22
|
17.27
|
17.20
|
17.25
|
17.23
|
17.25
|
4,000
|
|
|
3/14/2025
|
+0.02 / +0.12%
|
17.20
|
17.28
|
17.18
|
17.22
|
17.23
|
17.22
|
3,600
|
|
|
3/13/2025
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.24
|
17.20
|
6,500
|
|
|
3/12/2025
|
+0.05 / +0.29%
|
17.25
|
17.32
|
17.24
|
17.30
|
17.28
|
17.30
|
114,300
|
|
|
3/11/2025
|
+0.03 / +0.17%
|
17.17
|
17.25
|
17.10
|
17.25
|
17.18
|
17.25
|
9,600
|
|
|
3/10/2025
|
+0.12 / +0.70%
|
17.50
|
17.50
|
17.22
|
17.22
|
17.27
|
17.22
|
18,800
|
|
|
3/7/2025
|
0.00 / 0.00%
|
17.10
|
17.15
|
17.05
|
17.10
|
17.10
|
17.10
|
16,600
|
|
|
3/6/2025
|
+0.13 / +0.77%
|
16.85
|
17.10
|
16.85
|
17.10
|
17.01
|
17.10
|
5,500
|
|
|
3/5/2025
|
-0.01 / -0.06%
|
16.85
|
17.04
|
16.85
|
16.97
|
16.99
|
16.97
|
11,200
|
|
|
3/4/2025
|
+0.05 / +0.30%
|
16.70
|
17.00
|
16.00
|
16.98
|
16.75
|
16.98
|
5,100
|
|
|
3/3/2025
|
+0.07 / +0.42%
|
16.85
|
16.94
|
16.81
|
16.93
|
16.85
|
16.93
|
20,400
|
|
|
2/28/2025
|
-0.02 / -0.12%
|
16.84
|
16.87
|
16.75
|
16.86
|
16.84
|
16.86
|
13,200
|
|
|
2/27/2025
|
0.00 / 0.00%
|
16.56
|
16.89
|
16.56
|
16.88
|
16.77
|
16.88
|
4,900
|
|
|
2/26/2025
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.85
|
16.88
|
16.88
|
16.88
|
3,300
|
|
|
2/25/2025
|
-0.02 / -0.12%
|
16.99
|
16.99
|
16.85
|
16.88
|
16.91
|
16.88
|
30,400
|
|
|
2/24/2025
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.76
|
16.90
|
16.82
|
16.90
|
34,000
|
|
|
2/21/2025
|
+0.05 / +0.30%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.74
|
16.80
|
16,400
|
|
|
2/20/2025
|
+0.03 / +0.18%
|
16.72
|
16.75
|
16.69
|
16.75
|
16.71
|
16.75
|
12,300
|
|
|
2/19/2025
|
+0.10 / +0.60%
|
16.50
|
16.72
|
16.50
|
16.72
|
16.61
|
16.72
|
19,300
|
|
|
2/18/2025
|
0.00 / 0.00%
|
16.43
|
16.67
|
16.43
|
16.62
|
16.54
|
16.62
|
7,300
|
|
|
2/17/2025
|
-0.06 / -0.36%
|
16.68
|
16.68
|
16.57
|
16.62
|
16.59
|
16.62
|
71,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|