|
Closing price on 6/23/2022
|
|
| Open |
15.12 |
| High |
15.20 |
| Low |
15.10 |
| Volume |
26,500 |
| Split-adjusted Price |
15.19 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
-0.02 / -0.13%
|
15.12
|
15.20
|
15.10
|
15.19
|
15.16
|
15.19
|
26,500
|
|
|
6/22/2022
|
+0.08 / +0.53%
|
15.24
|
15.32
|
15.11
|
15.21
|
15.19
|
15.21
|
11,100
|
|
|
6/21/2022
|
+0.13 / +0.87%
|
14.99
|
15.28
|
14.99
|
15.13
|
15.16
|
15.13
|
9,100
|
|
|
6/20/2022
|
-1.10 / -6.83%
|
16.10
|
16.10
|
15.00
|
15.00
|
15.40
|
15.00
|
18,700
|
|
|
6/17/2022
|
+0.10 / +0.63%
|
15.60
|
16.10
|
15.15
|
16.10
|
15.41
|
16.10
|
19,800
|
|
|
6/16/2022
|
+0.45 / +2.89%
|
15.75
|
16.00
|
15.74
|
16.00
|
15.84
|
16.00
|
4,600
|
|
|
6/15/2022
|
+0.05 / +0.32%
|
15.60
|
15.66
|
15.34
|
15.55
|
15.56
|
15.55
|
28,400
|
|
|
6/14/2022
|
-0.08 / -0.51%
|
15.33
|
15.67
|
15.30
|
15.50
|
15.44
|
15.50
|
5,000
|
|
|
6/13/2022
|
-0.71 / -4.36%
|
15.96
|
15.97
|
15.58
|
15.58
|
15.73
|
15.58
|
16,000
|
|
|
6/10/2022
|
-0.18 / -1.09%
|
16.47
|
16.47
|
16.29
|
16.29
|
16.41
|
16.29
|
5,000
|
|
|
6/9/2022
|
-0.15 / -0.90%
|
16.55
|
16.62
|
16.47
|
16.47
|
16.50
|
16.47
|
4,100
|
|
|
6/8/2022
|
+0.23 / +1.40%
|
16.40
|
16.62
|
16.40
|
16.62
|
16.55
|
16.62
|
15,300
|
|
|
6/7/2022
|
+0.03 / +0.18%
|
16.38
|
16.39
|
16.08
|
16.39
|
16.18
|
16.39
|
23,500
|
|
|
6/6/2022
|
-0.24 / -1.45%
|
16.39
|
16.52
|
16.36
|
16.36
|
16.42
|
16.36
|
15,200
|
|
|
6/3/2022
|
+0.11 / +0.67%
|
16.46
|
16.60
|
16.32
|
16.60
|
16.46
|
16.60
|
4,900
|
|
|
6/2/2022
|
-0.23 / -1.38%
|
16.62
|
16.62
|
16.45
|
16.49
|
16.53
|
16.49
|
9,000
|
|
|
6/1/2022
|
-1.04 / -5.86%
|
16.55
|
16.72
|
16.53
|
16.72
|
16.66
|
16.72
|
22,600
|
|
|
5/31/2022
|
+0.76 / +4.47%
|
17.00
|
17.76
|
16.36
|
17.76
|
16.65
|
17.76
|
26,700
|
|
|
5/30/2022
|
+0.45 / +2.72%
|
17.69
|
17.69
|
16.40
|
17.00
|
17.13
|
17.00
|
21,500
|
|
|
5/27/2022
|
+0.12 / +0.73%
|
16.30
|
16.55
|
16.29
|
16.55
|
16.41
|
16.55
|
25,400
|
|
|
5/26/2022
|
-0.03 / -0.18%
|
16.46
|
16.46
|
16.11
|
16.43
|
16.38
|
16.43
|
19,800
|
|
|
5/25/2022
|
+0.53 / +3.33%
|
15.85
|
16.46
|
15.85
|
16.46
|
15.98
|
16.46
|
5,100
|
|
|
5/24/2022
|
+0.23 / +1.46%
|
15.70
|
15.93
|
15.50
|
15.93
|
15.69
|
15.93
|
10,600
|
|
|
5/23/2022
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.33
|
15.70
|
15.63
|
15.70
|
8,700
|
|
|
5/20/2022
|
+0.12 / +0.76%
|
15.74
|
16.00
|
15.60
|
16.00
|
15.85
|
16.00
|
6,700
|
|
|
5/19/2022
|
-0.20 / -1.24%
|
15.71
|
15.88
|
15.60
|
15.88
|
15.78
|
15.88
|
6,400
|
|
|
5/18/2022
|
+0.24 / +1.52%
|
16.03
|
16.08
|
15.71
|
16.08
|
15.88
|
16.08
|
33,500
|
|
|
5/17/2022
|
+0.16 / +1.02%
|
15.30
|
15.95
|
14.59
|
15.84
|
15.28
|
15.84
|
38,200
|
|
|
5/16/2022
|
-1.17 / -6.94%
|
15.70
|
15.94
|
15.68
|
15.68
|
15.76
|
15.68
|
29,500
|
|
|
5/13/2022
|
+1.07 / +6.78%
|
16.05
|
16.85
|
14.69
|
16.85
|
15.97
|
16.85
|
17,800
|
|
|