|
Closing price on 5/8/2024
|
|
| Open |
15.71 |
| High |
15.71 |
| Low |
15.53 |
| Volume |
8,158 |
| Split-adjusted Price |
15.65 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
-0.06 / -0.38%
|
15.71
|
15.71
|
15.53
|
15.65
|
15.63
|
15.65
|
8,158
|
|
|
5/7/2024
|
+0.14 / +0.90%
|
15.65
|
15.72
|
15.57
|
15.71
|
15.61
|
15.71
|
13,900
|
|
|
5/6/2024
|
+0.21 / +1.37%
|
15.62
|
15.65
|
15.50
|
15.57
|
15.58
|
15.57
|
14,412
|
|
|
5/3/2024
|
+0.06 / +0.39%
|
15.40
|
15.44
|
15.35
|
15.36
|
15.39
|
15.36
|
13,100
|
|
|
5/2/2024
|
-0.01 / -0.07%
|
15.35
|
15.35
|
15.21
|
15.30
|
15.28
|
15.30
|
19,856
|
|
|
4/26/2024
|
+0.12 / +0.79%
|
15.19
|
15.50
|
15.04
|
15.31
|
15.13
|
15.31
|
32,207
|
|
|
4/25/2024
|
+0.09 / +0.60%
|
15.15
|
15.19
|
15.03
|
15.19
|
15.10
|
15.19
|
21,352
|
|
|
4/24/2024
|
+0.35 / +2.37%
|
14.85
|
15.13
|
14.85
|
15.10
|
15.05
|
15.10
|
16,000
|
|
|
4/23/2024
|
-0.11 / -0.74%
|
14.88
|
14.88
|
14.67
|
14.75
|
14.83
|
14.75
|
38,000
|
|
|
4/22/2024
|
-0.04 / -0.27%
|
15.25
|
15.25
|
14.78
|
14.86
|
14.86
|
14.86
|
27,100
|
|
|
4/19/2024
|
-0.05 / -0.33%
|
14.95
|
14.95
|
14.67
|
14.90
|
14.76
|
14.90
|
106,800
|
|
|
4/17/2024
|
-0.34 / -2.22%
|
15.30
|
15.30
|
14.89
|
14.95
|
15.04
|
14.95
|
15,400
|
|
|
4/16/2024
|
-0.11 / -0.71%
|
15.44
|
15.44
|
14.95
|
15.29
|
15.15
|
15.29
|
61,300
|
|
|
4/15/2024
|
-0.37 / -2.35%
|
15.75
|
15.75
|
15.20
|
15.40
|
15.40
|
15.40
|
40,600
|
|
|
4/12/2024
|
+0.24 / +1.55%
|
15.53
|
15.77
|
15.53
|
15.77
|
15.63
|
15.77
|
13,200
|
|
|
4/11/2024
|
-0.01 / -0.06%
|
15.56
|
16.35
|
15.41
|
15.53
|
15.54
|
15.53
|
20,100
|
|
|
4/10/2024
|
-0.12 / -0.77%
|
15.67
|
15.67
|
15.54
|
15.54
|
15.64
|
15.54
|
27,300
|
|
|
4/9/2024
|
+0.19 / +1.23%
|
15.48
|
15.66
|
15.45
|
15.66
|
15.53
|
15.66
|
12,400
|
|
|
4/8/2024
|
-0.05 / -0.32%
|
15.53
|
15.53
|
15.38
|
15.47
|
15.46
|
15.47
|
17,200
|
|
|
4/5/2024
|
-0.08 / -0.51%
|
15.95
|
15.95
|
15.42
|
15.52
|
15.49
|
15.52
|
20,500
|
|
|
4/4/2024
|
-0.03 / -0.19%
|
15.81
|
15.81
|
15.60
|
15.60
|
15.65
|
15.60
|
13,300
|
|
|
4/3/2024
|
-0.25 / -1.57%
|
15.98
|
15.99
|
15.63
|
15.63
|
15.78
|
15.63
|
31,400
|
|
|
4/2/2024
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.69
|
15.88
|
15.76
|
15.88
|
33,400
|
|
|
4/1/2024
|
+0.02 / +0.13%
|
15.91
|
15.98
|
15.79
|
15.93
|
15.85
|
15.93
|
29,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
16.04
|
16.06
|
15.91
|
15.91
|
15.98
|
15.91
|
7,900
|
|
|
3/28/2024
|
+0.13 / +0.82%
|
16.00
|
16.05
|
15.91
|
15.91
|
15.98
|
15.91
|
30,400
|
|
|
3/27/2024
|
+0.28 / +1.81%
|
15.85
|
15.87
|
15.75
|
15.78
|
15.79
|
15.78
|
504,700
|
|
|
3/26/2024
|
-0.19 / -1.21%
|
15.65
|
15.88
|
15.50
|
15.50
|
15.64
|
15.50
|
20,400
|
|
|
3/25/2024
|
+0.02 / +0.13%
|
15.71
|
15.80
|
15.60
|
15.69
|
15.72
|
15.69
|
643,500
|
|
|
3/22/2024
|
+0.05 / +0.32%
|
15.80
|
15.88
|
15.67
|
15.67
|
15.78
|
15.67
|
17,100
|
|
|