|
Closing price on 4/22/2021
|
|
| Open |
16.36 |
| High |
16.39 |
| Low |
15.96 |
| Volume |
6,600 |
| Split-adjusted Price |
15.96 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2021
|
-0.40 / -2.44%
|
16.36
|
16.39
|
15.96
|
15.96
|
16.20
|
15.96
|
6,600
|
|
|
4/20/2021
|
+0.14 / +0.86%
|
16.40
|
16.55
|
16.36
|
16.36
|
16.40
|
16.36
|
5,500
|
|
|
4/19/2021
|
+0.27 / +1.69%
|
15.95
|
16.24
|
15.89
|
16.22
|
16.18
|
16.22
|
158,500
|
|
|
4/16/2021
|
-0.15 / -0.93%
|
16.04
|
16.04
|
15.94
|
15.95
|
16.00
|
15.95
|
513,900
|
|
|
4/15/2021
|
+0.10 / +0.63%
|
16.18
|
16.25
|
16.03
|
16.10
|
16.15
|
16.10
|
15,300
|
|
|
4/14/2021
|
+0.06 / +0.38%
|
15.85
|
16.00
|
15.80
|
16.00
|
15.94
|
16.00
|
5,700
|
|
|
4/13/2021
|
+0.04 / +0.25%
|
16.00
|
16.15
|
15.94
|
15.94
|
16.03
|
15.94
|
166,300
|
|
|
4/12/2021
|
+0.30 / +1.92%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.70
|
15.90
|
107,600
|
|
|
4/9/2021
|
-0.09 / -0.57%
|
15.58
|
15.60
|
15.51
|
15.60
|
15.51
|
15.60
|
24,800
|
|
|
4/8/2021
|
+0.09 / +0.58%
|
15.60
|
15.69
|
15.60
|
15.69
|
15.66
|
15.69
|
400
|
|
|
4/7/2021
|
-0.04 / -0.26%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
15.60
|
5,600
|
|
|
4/6/2021
|
+0.04 / +0.26%
|
15.60
|
15.74
|
15.55
|
15.64
|
15.66
|
15.64
|
27,400
|
|
|
4/5/2021
|
+0.26 / +1.69%
|
15.37
|
15.60
|
15.37
|
15.60
|
15.57
|
15.60
|
2,500
|
|
|
4/2/2021
|
+0.14 / +0.92%
|
15.46
|
15.46
|
15.34
|
15.34
|
15.41
|
15.34
|
201,500
|
|
|
4/1/2021
|
+0.20 / +1.33%
|
14.98
|
15.20
|
14.98
|
15.20
|
15.08
|
15.20
|
2,300
|
|
|
3/31/2021
|
+0.17 / +1.15%
|
14.93
|
15.00
|
14.92
|
15.00
|
14.97
|
15.00
|
202,500
|
|
|
3/30/2021
|
+0.25 / +1.71%
|
15.59
|
15.59
|
14.76
|
14.83
|
14.87
|
14.83
|
3,900
|
|
|
3/29/2021
|
+0.28 / +1.96%
|
14.30
|
14.58
|
14.30
|
14.58
|
14.45
|
14.58
|
600
|
|
|
3/26/2021
|
-0.28 / -1.92%
|
14.21
|
14.58
|
14.21
|
14.30
|
14.45
|
14.30
|
1,700
|
|
|
3/25/2021
|
+0.08 / +0.55%
|
14.55
|
14.63
|
14.50
|
14.58
|
14.60
|
14.58
|
5,700
|
|
|
3/24/2021
|
-0.35 / -2.36%
|
14.50
|
14.67
|
14.50
|
14.50
|
14.62
|
14.50
|
7,700
|
|
|
3/23/2021
|
-0.15 / -1.00%
|
14.90
|
14.92
|
14.80
|
14.85
|
14.86
|
14.85
|
3,800
|
|
|
3/22/2021
|
+0.03 / +0.20%
|
15.01
|
15.01
|
14.88
|
15.00
|
15.00
|
15.00
|
3,600
|
|
|
3/19/2021
|
-0.10 / -0.66%
|
15.00
|
15.11
|
14.97
|
14.97
|
15.01
|
14.97
|
45,100
|
|
|
3/18/2021
|
+0.26 / +1.76%
|
15.03
|
15.07
|
15.00
|
15.07
|
15.07
|
15.07
|
24,500
|
|
|
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
|
|
|