|
|
Closing price on 4/22/2025
|
|
| Open |
16.14 |
| High |
16.14 |
| Low |
15.30 |
| Volume |
30,500 |
| Split-adjusted Price |
16.00 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.27 / -1.66%
|
16.14
|
16.14
|
15.30
|
16.00
|
15.74
|
16.00
|
30,500
|
|
|
4/21/2025
|
+0.07 / +0.43%
|
16.20
|
16.40
|
16.00
|
16.27
|
16.19
|
16.27
|
3,800
|
|
|
4/18/2025
|
+0.29 / +1.82%
|
16.20
|
16.39
|
16.15
|
16.20
|
16.20
|
16.20
|
7,400
|
|
|
4/17/2025
|
-0.24 / -1.49%
|
16.14
|
16.20
|
15.90
|
15.91
|
16.04
|
15.91
|
20,800
|
|
|
4/16/2025
|
-0.32 / -1.94%
|
16.40
|
16.56
|
16.15
|
16.15
|
16.33
|
16.15
|
7,900
|
|
|
4/15/2025
|
+0.13 / +0.80%
|
16.90
|
16.90
|
15.21
|
16.47
|
16.13
|
16.47
|
34,600
|
|
|
4/14/2025
|
+0.24 / +1.49%
|
17.00
|
17.07
|
16.10
|
16.34
|
16.54
|
16.34
|
28,300
|
|
|
4/11/2025
|
-0.99 / -5.79%
|
17.09
|
17.55
|
15.91
|
16.10
|
16.57
|
16.10
|
43,000
|
|
|
4/10/2025
|
+1.11 / +6.95%
|
17.09
|
17.09
|
15.84
|
17.09
|
16.95
|
17.09
|
83,600
|
|
|
4/9/2025
|
-0.11 / -0.68%
|
14.97
|
16.09
|
14.97
|
15.98
|
15.06
|
15.98
|
74,400
|
|
|
4/8/2025
|
-1.21 / -6.99%
|
16.88
|
16.88
|
16.09
|
16.09
|
16.13
|
16.09
|
37,000
|
|
|
4/4/2025
|
+1.13 / +6.99%
|
15.04
|
17.30
|
15.04
|
17.30
|
15.30
|
17.30
|
128,000
|
|
|
4/3/2025
|
-0.91 / -5.33%
|
16.61
|
17.00
|
15.90
|
16.17
|
16.33
|
16.17
|
62,200
|
|
|
4/2/2025
|
+0.13 / +0.77%
|
17.09
|
17.09
|
17.03
|
17.08
|
17.06
|
17.08
|
4,300
|
|
|
4/1/2025
|
+0.07 / +0.41%
|
16.88
|
16.96
|
16.88
|
16.95
|
16.92
|
16.95
|
9,100
|
|
|
3/31/2025
|
-0.13 / -0.76%
|
17.01
|
17.01
|
16.84
|
16.88
|
16.92
|
16.88
|
9,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|