|
Closing price on 6/10/2025
|
|
| Open |
16.90 |
| High |
17.24 |
| Low |
16.90 |
| Volume |
11,000 |
| Split-adjusted Price |
17.18 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2025
|
+0.37 / +2.20%
|
16.90
|
17.24
|
16.90
|
17.18
|
17.08
|
17.18
|
11,000
|
|
|
6/9/2025
|
-0.54 / -3.11%
|
17.35
|
17.35
|
16.66
|
16.81
|
17.14
|
16.81
|
3,300
|
|
|
6/6/2025
|
-0.10 / -0.57%
|
17.23
|
17.35
|
17.23
|
17.35
|
17.28
|
17.35
|
4,000
|
|
|
6/5/2025
|
+0.40 / +2.35%
|
17.47
|
17.70
|
16.00
|
17.45
|
16.98
|
17.45
|
28,100
|
|
|
6/4/2025
|
-0.18 / -1.04%
|
17.23
|
17.49
|
17.00
|
17.05
|
17.32
|
17.05
|
10,100
|
|
|
6/3/2025
|
+0.13 / +0.76%
|
16.82
|
17.80
|
16.82
|
17.23
|
17.32
|
17.23
|
38,000
|
|
|
6/2/2025
|
-0.29 / -1.67%
|
17.00
|
17.30
|
16.89
|
17.10
|
17.08
|
17.10
|
6,800
|
|
|
5/30/2025
|
+0.46 / +2.72%
|
16.95
|
17.50
|
16.95
|
17.39
|
17.41
|
17.39
|
36,500
|
|
|
5/29/2025
|
+0.03 / +0.18%
|
17.47
|
17.47
|
16.90
|
16.93
|
17.14
|
16.93
|
15,500
|
|
|
5/28/2025
|
0.00 / 0.00%
|
16.85
|
17.10
|
16.85
|
16.90
|
16.96
|
16.90
|
19,600
|
|
|
5/27/2025
|
+0.39 / +2.36%
|
16.83
|
17.10
|
16.60
|
16.90
|
16.97
|
16.90
|
25,300
|
|
|
5/26/2025
|
-0.34 / -2.02%
|
16.85
|
16.85
|
16.51
|
16.51
|
16.60
|
16.51
|
5,800
|
|
|
5/23/2025
|
+0.15 / +0.90%
|
16.70
|
16.90
|
16.70
|
16.85
|
16.78
|
16.85
|
9,000
|
|
|
5/22/2025
|
+0.37 / +2.27%
|
16.69
|
16.70
|
16.53
|
16.70
|
16.62
|
16.70
|
1,000
|
|
|
5/21/2025
|
-0.52 / -3.09%
|
16.85
|
16.95
|
16.30
|
16.33
|
16.73
|
16.33
|
12,000
|
|
|
5/20/2025
|
+0.15 / +0.90%
|
16.82
|
16.96
|
16.70
|
16.85
|
16.86
|
16.85
|
20,600
|
|
|
5/19/2025
|
-0.07 / -0.42%
|
16.77
|
16.77
|
15.80
|
16.70
|
16.66
|
16.70
|
31,500
|
|
|
5/16/2025
|
+0.14 / +0.84%
|
17.00
|
17.00
|
16.77
|
16.77
|
16.81
|
16.77
|
5,400
|
|
|
5/15/2025
|
+0.03 / +0.18%
|
16.60
|
17.00
|
16.20
|
16.63
|
16.47
|
16.63
|
10,200
|
|
|
5/14/2025
|
+0.09 / +0.55%
|
16.97
|
16.97
|
16.50
|
16.60
|
16.59
|
16.60
|
15,900
|
|
|
5/13/2025
|
+0.01 / +0.06%
|
16.58
|
16.75
|
16.24
|
16.51
|
16.57
|
16.51
|
21,200
|
|
|
5/12/2025
|
+0.15 / +0.92%
|
16.46
|
16.55
|
16.45
|
16.50
|
16.48
|
16.50
|
16,600
|
|
|
5/9/2025
|
-0.10 / -0.61%
|
16.49
|
16.50
|
16.35
|
16.35
|
16.47
|
16.35
|
2,200
|
|
|
5/8/2025
|
+0.07 / +0.43%
|
16.40
|
16.47
|
16.20
|
16.45
|
16.32
|
16.45
|
2,600
|
|
|
5/7/2025
|
+0.08 / +0.49%
|
16.30
|
16.38
|
16.28
|
16.38
|
16.31
|
16.38
|
3,400
|
|
|
5/6/2025
|
+0.08 / +0.49%
|
16.24
|
16.44
|
16.20
|
16.30
|
16.26
|
16.30
|
14,300
|
|
|
5/5/2025
|
+0.06 / +0.37%
|
16.16
|
16.48
|
16.16
|
16.22
|
16.21
|
16.22
|
4,500
|
|
|
4/29/2025
|
+0.02 / +0.12%
|
16.14
|
16.16
|
16.09
|
16.16
|
16.11
|
16.16
|
7,600
|
|
|
4/28/2025
|
+0.04 / +0.25%
|
16.18
|
16.18
|
15.92
|
16.14
|
16.11
|
16.14
|
7,900
|
|
|
4/25/2025
|
-0.05 / -0.31%
|
16.15
|
16.20
|
16.10
|
16.10
|
16.16
|
16.10
|
2,500
|
|
|