|
Closing price on 5/24/2021
|
|
| Open |
17.85 |
| High |
17.85 |
| Low |
17.77 |
| Volume |
58,400 |
| Split-adjusted Price |
17.77 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
-0.01 / -0.06%
|
17.85
|
17.85
|
17.77
|
17.77
|
17.77
|
17.77
|
58,400
|
|
|
5/21/2021
|
-0.22 / -1.22%
|
18.00
|
18.00
|
17.72
|
17.78
|
17.86
|
17.78
|
54,100
|
|
|
5/20/2021
|
+0.61 / +3.51%
|
17.85
|
18.00
|
17.40
|
18.00
|
17.59
|
18.00
|
31,100
|
|
|
5/19/2021
|
+0.19 / +1.10%
|
17.22
|
17.39
|
17.22
|
17.39
|
17.39
|
17.39
|
1,200
|
|
|
5/18/2021
|
-0.02 / -0.12%
|
17.14
|
17.20
|
17.07
|
17.20
|
17.07
|
17.20
|
8,800
|
|
|
5/17/2021
|
+0.02 / +0.12%
|
17.20
|
17.83
|
17.09
|
17.22
|
17.09
|
17.22
|
63,200
|
|
|
5/14/2021
|
+0.03 / +0.17%
|
17.20
|
17.21
|
17.17
|
17.20
|
17.20
|
17.20
|
53,900
|
|
|
5/13/2021
|
+0.12 / +0.70%
|
17.20
|
17.20
|
17.12
|
17.17
|
17.12
|
17.17
|
600
|
|
|
5/12/2021
|
0.00 / 0.00%
|
16.92
|
17.06
|
16.90
|
17.05
|
17.05
|
17.05
|
513,500
|
|
|
5/11/2021
|
+0.05 / +0.29%
|
17.11
|
17.16
|
17.05
|
17.05
|
17.08
|
17.05
|
12,500
|
|
|
5/10/2021
|
+0.32 / +1.92%
|
16.68
|
17.00
|
16.68
|
17.00
|
16.77
|
17.00
|
800
|
|
|
5/7/2021
|
-0.12 / -0.71%
|
16.80
|
16.80
|
16.60
|
16.68
|
16.80
|
16.68
|
10,300
|
|
|
5/6/2021
|
-0.04 / -0.24%
|
16.84
|
16.87
|
16.69
|
16.80
|
16.78
|
16.80
|
14,400
|
|
|
5/5/2021
|
+0.36 / +2.18%
|
16.70
|
16.86
|
16.70
|
16.84
|
16.80
|
16.84
|
61,100
|
|
|
5/4/2021
|
+0.24 / +1.48%
|
16.24
|
16.48
|
16.12
|
16.48
|
16.24
|
16.48
|
5,000
|
|
|
4/29/2021
|
+0.28 / +1.75%
|
16.23
|
16.31
|
16.17
|
16.24
|
16.20
|
16.24
|
43,100
|
|
|
4/28/2021
|
-0.02 / -0.13%
|
15.98
|
16.14
|
15.96
|
15.96
|
16.02
|
15.96
|
221,500
|
|
|
4/27/2021
|
-0.02 / -0.13%
|
16.00
|
16.00
|
15.82
|
15.98
|
16.00
|
15.98
|
44,900
|
|
|
4/26/2021
|
-0.08 / -0.50%
|
16.22
|
16.22
|
15.84
|
16.00
|
16.08
|
16.00
|
37,000
|
|
|
4/23/2021
|
+0.12 / +0.75%
|
15.85
|
16.10
|
15.80
|
16.08
|
15.96
|
16.08
|
224,800
|
|
|
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
|
|
|