|
Closing price on 8/19/2021
|
|
| Open |
19.00 |
| High |
19.40 |
| Low |
18.43 |
| Volume |
68,700 |
| Split-adjusted Price |
19.40 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2021
|
+0.15 / +0.78%
|
19.00
|
19.40
|
18.43
|
19.40
|
18.95
|
19.40
|
68,700
|
|
|
8/18/2021
|
-1.35 / -6.55%
|
20.45
|
20.45
|
19.19
|
19.25
|
19.24
|
19.25
|
32,500
|
|
|
8/17/2021
|
+1.02 / +5.21%
|
19.58
|
20.60
|
18.55
|
20.60
|
19.54
|
20.60
|
61,000
|
|
|
8/16/2021
|
+1.28 / +6.99%
|
18.90
|
19.58
|
18.49
|
19.58
|
19.49
|
19.58
|
59,800
|
|
|
8/13/2021
|
-0.52 / -2.76%
|
18.82
|
18.82
|
18.30
|
18.30
|
18.36
|
18.30
|
17,700
|
|
|
8/12/2021
|
+0.11 / +0.59%
|
18.71
|
18.82
|
18.50
|
18.82
|
18.71
|
18.82
|
32,600
|
|
|
8/11/2021
|
-0.79 / -4.05%
|
19.45
|
19.45
|
18.71
|
18.71
|
18.80
|
18.71
|
69,100
|
|
|
8/10/2021
|
-1.35 / -6.47%
|
20.85
|
20.85
|
19.50
|
19.50
|
19.62
|
19.50
|
34,400
|
|
|
8/9/2021
|
0.00 / 0.00%
|
19.40
|
20.85
|
19.40
|
20.85
|
20.78
|
20.85
|
61,900
|
|
|
8/6/2021
|
+1.35 / +6.92%
|
19.50
|
20.85
|
18.70
|
20.85
|
20.18
|
20.85
|
39,200
|
|
|
8/5/2021
|
+0.50 / +2.63%
|
18.75
|
19.50
|
18.70
|
19.50
|
18.92
|
19.50
|
26,800
|
|
|
8/4/2021
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.43
|
19.00
|
18.57
|
19.00
|
25,900
|
|
|
8/3/2021
|
-0.49 / -2.54%
|
18.90
|
18.90
|
18.20
|
18.80
|
18.43
|
18.80
|
63,000
|
|
|
8/2/2021
|
+1.09 / +5.99%
|
18.19
|
19.29
|
18.14
|
19.29
|
18.31
|
19.29
|
23,700
|
|
|
7/30/2021
|
+0.46 / +2.59%
|
17.75
|
18.20
|
17.75
|
18.20
|
17.86
|
18.20
|
54,800
|
|
|
7/29/2021
|
+0.04 / +0.23%
|
18.36
|
18.36
|
17.61
|
17.74
|
17.72
|
17.74
|
14,500
|
|
|
7/28/2021
|
-0.11 / -0.62%
|
18.20
|
18.20
|
17.48
|
17.70
|
17.69
|
17.70
|
5,200
|
|
|
7/27/2021
|
-0.13 / -0.72%
|
17.59
|
17.81
|
17.53
|
17.81
|
17.62
|
17.81
|
65,600
|
|
|
7/26/2021
|
-1.19 / -6.22%
|
17.88
|
19.11
|
17.84
|
17.94
|
17.91
|
17.94
|
8,600
|
|
|
7/23/2021
|
+1.25 / +6.99%
|
17.65
|
19.13
|
17.60
|
19.13
|
17.84
|
19.13
|
8,800
|
|
|
7/22/2021
|
-0.12 / -0.67%
|
17.55
|
17.88
|
17.55
|
17.88
|
17.78
|
17.88
|
23,000
|
|
|
7/21/2021
|
+0.20 / +1.12%
|
18.07
|
18.07
|
17.43
|
18.00
|
17.56
|
18.00
|
8,200
|
|
|
7/20/2021
|
+0.44 / +2.53%
|
17.36
|
17.80
|
16.96
|
17.80
|
17.40
|
17.80
|
5,000
|
|
|
7/19/2021
|
-0.87 / -4.77%
|
18.23
|
18.23
|
17.22
|
17.36
|
17.35
|
17.36
|
25,700
|
|
|
7/16/2021
|
+0.05 / +0.28%
|
18.50
|
18.50
|
17.95
|
18.23
|
18.11
|
18.23
|
14,300
|
|
|
7/15/2021
|
-1.14 / -5.90%
|
18.06
|
18.25
|
18.06
|
18.18
|
18.16
|
18.18
|
20,700
|
|
|
7/14/2021
|
+1.26 / +6.98%
|
18.06
|
19.32
|
17.50
|
19.32
|
17.85
|
19.32
|
24,200
|
|
|
7/13/2021
|
+0.26 / +1.46%
|
18.00
|
18.08
|
17.95
|
18.06
|
18.08
|
18.06
|
8,900
|
|
|
7/12/2021
|
-0.78 / -4.20%
|
19.87
|
19.87
|
17.71
|
17.80
|
18.02
|
17.80
|
25,300
|
|
|
7/9/2021
|
-0.23 / -1.22%
|
18.81
|
18.96
|
18.48
|
18.58
|
18.85
|
18.58
|
7,800
|
|
|