|
Closing price on 6/6/2022
|
|
| Open |
16.39 |
| High |
16.52 |
| Low |
16.36 |
| Volume |
15,200 |
| Split-adjusted Price |
16.36 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2022
|
-1.17 / -6.90%
|
16.96
|
16.96
|
15.78
|
15.78
|
16.29
|
15.78
|
32,300
|
|
|
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
|
|
|