|
Closing price on 8/5/2022
|
|
| Open |
15.66 |
| High |
15.66 |
| Low |
15.60 |
| Volume |
3,100 |
| Split-adjusted Price |
15.66 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2022
|
-0.10 / -0.63%
|
15.66
|
15.66
|
15.60
|
15.66
|
15.62
|
15.66
|
3,100
|
|
|
8/4/2022
|
+0.26 / +1.68%
|
15.60
|
15.76
|
15.55
|
15.76
|
15.71
|
15.76
|
4,200
|
|
|
8/3/2022
|
+0.08 / +0.52%
|
15.42
|
15.55
|
15.42
|
15.50
|
15.42
|
15.50
|
2,800
|
|
|
8/2/2022
|
+0.32 / +2.12%
|
15.42
|
15.48
|
15.37
|
15.42
|
15.40
|
15.42
|
17,000
|
|
|
8/1/2022
|
+0.04 / +0.27%
|
15.35
|
15.45
|
15.10
|
15.10
|
15.23
|
15.10
|
10,800
|
|
|
7/29/2022
|
-0.16 / -1.05%
|
15.30
|
15.39
|
15.06
|
15.06
|
15.24
|
15.06
|
15,500
|
|
|
7/28/2022
|
+0.15 / +1.00%
|
15.28
|
15.38
|
15.22
|
15.22
|
15.27
|
15.22
|
7,400
|
|
|
7/27/2022
|
+0.01 / +0.07%
|
15.10
|
15.12
|
15.06
|
15.07
|
15.07
|
15.07
|
3,100
|
|
|
7/26/2022
|
-0.13 / -0.86%
|
15.16
|
15.23
|
15.06
|
15.06
|
15.15
|
15.06
|
5,100
|
|
|
7/25/2022
|
+0.08 / +0.53%
|
15.30
|
15.30
|
15.11
|
15.19
|
15.17
|
15.19
|
1,800
|
|
|
7/22/2022
|
-0.19 / -1.24%
|
15.36
|
15.39
|
15.11
|
15.11
|
15.31
|
15.11
|
20,900
|
|
|
7/21/2022
|
+0.03 / +0.20%
|
15.27
|
15.35
|
15.27
|
15.30
|
15.33
|
15.30
|
10,900
|
|
|
7/20/2022
|
+0.25 / +1.66%
|
15.23
|
15.30
|
15.19
|
15.27
|
15.25
|
15.27
|
2,400
|
|
|
7/19/2022
|
-0.06 / -0.40%
|
15.05
|
15.11
|
15.02
|
15.02
|
15.02
|
15.02
|
13,400
|
|
|
7/18/2022
|
-0.02 / -0.13%
|
15.20
|
15.20
|
15.06
|
15.08
|
15.08
|
15.08
|
6,400
|
|
|
7/15/2022
|
0.00 / 0.00%
|
15.20
|
15.23
|
15.10
|
15.10
|
15.13
|
15.10
|
9,600
|
|
|
7/14/2022
|
+0.04 / +0.27%
|
15.06
|
15.11
|
15.06
|
15.10
|
15.08
|
15.10
|
6,900
|
|
|
7/13/2022
|
-0.05 / -0.33%
|
15.15
|
15.20
|
15.02
|
15.06
|
15.07
|
15.06
|
8,000
|
|
|
7/12/2022
|
+0.01 / +0.07%
|
15.03
|
15.11
|
15.01
|
15.11
|
15.03
|
15.11
|
7,400
|
|
|
7/11/2022
|
-0.12 / -0.79%
|
15.18
|
15.20
|
15.00
|
15.10
|
15.09
|
15.10
|
6,400
|
|
|
7/8/2022
|
+0.03 / +0.20%
|
15.37
|
15.37
|
15.22
|
15.22
|
15.25
|
15.22
|
13,100
|
|
|
7/7/2022
|
-0.17 / -1.11%
|
15.08
|
15.29
|
15.08
|
15.19
|
15.17
|
15.19
|
1,100
|
|
|
7/6/2022
|
-0.05 / -0.32%
|
15.41
|
15.41
|
15.14
|
15.36
|
15.24
|
15.36
|
10,700
|
|
|
7/5/2022
|
-0.04 / -0.26%
|
15.43
|
15.50
|
15.40
|
15.41
|
15.46
|
15.41
|
25,000
|
|
|
7/4/2022
|
+0.11 / +0.72%
|
15.57
|
15.63
|
15.39
|
15.45
|
15.47
|
15.45
|
12,700
|
|
|
7/1/2022
|
+0.01 / +0.07%
|
15.34
|
15.50
|
15.28
|
15.34
|
15.33
|
15.34
|
2,900
|
|
|
6/30/2022
|
-0.51 / -3.22%
|
15.79
|
15.79
|
15.33
|
15.33
|
15.62
|
15.33
|
4,100
|
|
|
6/29/2022
|
+0.15 / +0.96%
|
15.68
|
15.84
|
15.60
|
15.84
|
15.78
|
15.84
|
7,700
|
|
|
6/28/2022
|
+0.32 / +2.08%
|
15.52
|
15.73
|
15.40
|
15.69
|
15.56
|
15.69
|
3,200
|
|
|
6/27/2022
|
-0.05 / -0.32%
|
15.98
|
15.98
|
15.31
|
15.37
|
15.47
|
15.37
|
13,900
|
|
|