|
Closing price on 4/9/2025
|
|
| Open |
14.97 |
| High |
16.09 |
| Low |
14.97 |
| Volume |
74,400 |
| Split-adjusted Price |
15.98 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|