|
Closing price on 4/7/2023
|
|
| Open |
13.30 |
| High |
13.32 |
| Low |
13.15 |
| Volume |
19,500 |
| Split-adjusted Price |
13.32 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2023
|
+0.02 / +0.15%
|
13.30
|
13.32
|
13.15
|
13.32
|
13.30
|
13.32
|
19,500
|
|
|
4/6/2023
|
+0.01 / +0.08%
|
13.46
|
13.46
|
13.30
|
13.30
|
13.37
|
13.30
|
4,500
|
|
|
4/5/2023
|
+0.02 / +0.15%
|
13.38
|
13.40
|
13.29
|
13.29
|
13.32
|
13.29
|
10,600
|
|
|
4/4/2023
|
0.00 / 0.00%
|
13.32
|
13.42
|
13.27
|
13.27
|
13.33
|
13.27
|
18,500
|
|
|
4/3/2023
|
+0.12 / +0.91%
|
13.17
|
13.37
|
13.17
|
13.27
|
13.31
|
13.27
|
214,100
|
|
|
3/31/2023
|
+0.13 / +1.00%
|
13.02
|
13.25
|
13.02
|
13.15
|
13.22
|
13.15
|
106,500
|
|
|
3/30/2023
|
+0.02 / +0.15%
|
13.03
|
13.16
|
13.02
|
13.02
|
13.12
|
13.02
|
12,500
|
|
|
3/29/2023
|
-0.05 / -0.38%
|
12.91
|
13.01
|
12.91
|
13.00
|
13.00
|
13.00
|
212,000
|
|
|
3/28/2023
|
+0.16 / +1.24%
|
12.97
|
13.06
|
12.96
|
13.05
|
13.02
|
13.05
|
114,000
|
|
|
3/27/2023
|
-0.02 / -0.15%
|
12.95
|
12.97
|
12.88
|
12.89
|
12.93
|
12.89
|
2,200
|
|
|
3/24/2023
|
+0.16 / +1.25%
|
12.80
|
12.92
|
12.80
|
12.91
|
12.88
|
12.91
|
13,400
|
|
|
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
|
|
|