|
|
Closing price on 7/8/2025
|
|
| Open |
18.74 |
| High |
18.74 |
| Low |
18.48 |
| Volume |
31,600 |
| Split-adjusted Price |
18.61 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2025
|
+0.14 / +0.76%
|
18.74
|
18.74
|
18.48
|
18.61
|
18.57
|
18.61
|
31,600
|
|
|
7/7/2025
|
+0.31 / +1.71%
|
18.21
|
19.10
|
18.17
|
18.47
|
18.53
|
18.47
|
4,900
|
|
|
7/4/2025
|
+0.14 / +0.78%
|
18.29
|
18.29
|
17.01
|
18.16
|
17.86
|
18.16
|
17,800
|
|
|
7/3/2025
|
+0.04 / +0.22%
|
17.98
|
18.20
|
17.98
|
18.02
|
18.08
|
18.02
|
9,400
|
|
|
7/2/2025
|
+0.27 / +1.52%
|
18.72
|
18.72
|
17.72
|
17.98
|
18.25
|
17.98
|
11,900
|
|
|
7/1/2025
|
+0.01 / +0.06%
|
17.70
|
17.75
|
17.69
|
17.71
|
17.71
|
17.71
|
6,300
|
|
|
6/30/2025
|
+0.10 / +0.57%
|
17.60
|
17.76
|
17.60
|
17.70
|
17.64
|
17.70
|
18,800
|
|
|
6/27/2025
|
+0.09 / +0.51%
|
17.49
|
17.69
|
17.49
|
17.60
|
17.58
|
17.60
|
8,500
|
|
|
6/26/2025
|
+0.06 / +0.34%
|
17.45
|
17.51
|
17.45
|
17.51
|
17.48
|
17.51
|
4,800
|
|
|
6/25/2025
|
+0.05 / +0.29%
|
17.35
|
17.50
|
17.35
|
17.45
|
17.43
|
17.45
|
6,800
|
|
|
6/24/2025
|
+0.04 / +0.23%
|
17.34
|
17.50
|
17.34
|
17.40
|
17.46
|
17.40
|
15,200
|
|
|
6/23/2025
|
+0.16 / +0.93%
|
17.20
|
17.40
|
17.10
|
17.36
|
17.28
|
17.36
|
10,700
|
|
|
6/20/2025
|
+0.03 / +0.17%
|
17.17
|
17.50
|
17.17
|
17.20
|
17.24
|
17.20
|
1,400
|
|
|
6/19/2025
|
-0.03 / -0.17%
|
16.93
|
17.20
|
16.93
|
17.17
|
17.14
|
17.17
|
3,800
|
|
|
6/18/2025
|
-0.06 / -0.35%
|
17.00
|
17.30
|
16.90
|
17.20
|
17.07
|
17.20
|
7,900
|
|
|
6/17/2025
|
+0.02 / +0.12%
|
17.24
|
17.26
|
17.20
|
17.26
|
17.25
|
17.26
|
9,100
|
|
|
6/16/2025
|
+0.06 / +0.35%
|
17.09
|
17.25
|
17.08
|
17.24
|
17.14
|
17.24
|
8,600
|
|
|
6/13/2025
|
-0.04 / -0.23%
|
17.20
|
17.22
|
16.53
|
17.18
|
16.83
|
17.18
|
10,600
|
|
|
6/12/2025
|
+0.04 / +0.23%
|
17.28
|
17.28
|
17.11
|
17.22
|
17.26
|
17.22
|
3,700
|
|
|
6/11/2025
|
0.00 / 0.00%
|
17.18
|
17.22
|
17.10
|
17.18
|
17.18
|
17.18
|
1,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:00:02 PM
|
|
|
|
|