|
Closing price on 5/11/2022
|
|
| Open |
17.21 |
| High |
17.75 |
| Low |
16.53 |
| Volume |
46,000 |
| Split-adjusted Price |
16.95 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
-0.26 / -1.51%
|
17.21
|
17.75
|
16.53
|
16.95
|
16.78
|
16.95
|
46,000
|
|
|
5/10/2022
|
-1.23 / -6.67%
|
17.15
|
17.43
|
17.15
|
17.21
|
17.22
|
17.21
|
18,300
|
|
|
5/9/2022
|
+0.75 / +4.24%
|
17.65
|
18.44
|
16.50
|
18.44
|
16.93
|
18.44
|
32,300
|
|
|
5/6/2022
|
+0.23 / +1.32%
|
17.47
|
17.69
|
17.06
|
17.69
|
17.35
|
17.69
|
26,900
|
|
|
5/5/2022
|
-0.31 / -1.74%
|
17.77
|
17.77
|
17.25
|
17.46
|
17.46
|
17.46
|
17,700
|
|
|
5/4/2022
|
-1.01 / -5.38%
|
17.82
|
19.51
|
17.71
|
17.77
|
18.24
|
17.77
|
28,400
|
|
|
4/29/2022
|
+0.83 / +4.62%
|
17.93
|
18.78
|
17.40
|
18.78
|
17.98
|
18.78
|
31,300
|
|
|
4/28/2022
|
+0.10 / +0.56%
|
17.80
|
17.95
|
17.39
|
17.95
|
17.60
|
17.95
|
12,600
|
|
|
4/27/2022
|
+0.50 / +2.88%
|
17.58
|
17.85
|
17.03
|
17.85
|
17.33
|
17.85
|
20,500
|
|
|
4/26/2022
|
-0.10 / -0.57%
|
17.29
|
17.38
|
16.68
|
17.35
|
17.19
|
17.35
|
28,000
|
|
|
4/25/2022
|
-1.14 / -6.13%
|
17.99
|
18.11
|
17.45
|
17.45
|
17.85
|
17.45
|
26,000
|
|
|
4/22/2022
|
+0.19 / +1.03%
|
18.30
|
18.59
|
17.77
|
18.59
|
17.92
|
18.59
|
34,800
|
|
|
4/21/2022
|
+0.50 / +2.79%
|
18.00
|
18.40
|
17.65
|
18.40
|
17.97
|
18.40
|
18,200
|
|
|
4/20/2022
|
-0.47 / -2.56%
|
18.39
|
18.39
|
17.79
|
17.90
|
17.97
|
17.90
|
21,100
|
|
|
4/19/2022
|
+0.10 / +0.55%
|
18.30
|
18.37
|
18.09
|
18.37
|
18.31
|
18.37
|
15,200
|
|
|
4/18/2022
|
-0.32 / -1.72%
|
18.50
|
18.54
|
18.27
|
18.27
|
18.38
|
18.27
|
20,000
|
|
|
4/15/2022
|
+0.03 / +0.16%
|
18.63
|
18.82
|
18.59
|
18.59
|
18.67
|
18.59
|
4,700
|
|
|
4/14/2022
|
-0.42 / -2.21%
|
18.80
|
18.92
|
18.56
|
18.56
|
18.79
|
18.56
|
19,900
|
|
|
4/13/2022
|
+0.21 / +1.12%
|
18.53
|
18.98
|
18.53
|
18.98
|
18.92
|
18.98
|
14,400
|
|
|
4/12/2022
|
+0.11 / +0.59%
|
18.66
|
18.84
|
18.66
|
18.77
|
18.72
|
18.77
|
10,900
|
|
|
4/8/2022
|
0.00 / 0.00%
|
18.90
|
19.01
|
18.66
|
18.66
|
18.92
|
18.66
|
20,000
|
|
|
4/7/2022
|
+0.03 / +0.16%
|
19.02
|
19.10
|
18.66
|
18.66
|
19.00
|
18.66
|
18,900
|
|
|
4/6/2022
|
+0.08 / +0.43%
|
18.57
|
19.14
|
18.57
|
18.63
|
18.91
|
18.63
|
56,800
|
|
|
4/5/2022
|
0.00 / 0.00%
|
18.95
|
19.00
|
18.55
|
18.55
|
18.82
|
18.55
|
42,000
|
|
|
4/4/2022
|
-0.13 / -0.70%
|
18.97
|
19.15
|
18.55
|
18.55
|
18.83
|
18.55
|
27,100
|
|
|
4/1/2022
|
-0.02 / -0.11%
|
18.43
|
18.97
|
18.43
|
18.68
|
18.77
|
18.68
|
18,700
|
|
|
3/31/2022
|
+0.40 / +2.19%
|
18.44
|
18.70
|
18.43
|
18.70
|
18.46
|
18.70
|
81,800
|
|
|
3/30/2022
|
-0.12 / -0.65%
|
18.42
|
18.60
|
18.30
|
18.30
|
18.46
|
18.30
|
205,600
|
|
|
3/29/2022
|
+0.11 / +0.60%
|
18.33
|
18.42
|
18.33
|
18.42
|
18.41
|
18.42
|
248,400
|
|
|
3/28/2022
|
-0.15 / -0.81%
|
18.46
|
18.47
|
18.24
|
18.31
|
18.38
|
18.31
|
24,200
|
|
|