|
Closing price on 8/8/2025
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.00 |
| Volume |
52,700 |
| Split-adjusted Price |
21.49 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.11 / -0.51%
|
21.60
|
21.60
|
21.00
|
21.49
|
21.27
|
21.49
|
52,700
|
|
|
8/7/2025
|
-0.20 / -0.92%
|
22.15
|
22.15
|
21.47
|
21.60
|
21.85
|
21.60
|
15,700
|
|
|
8/6/2025
|
-0.03 / -0.14%
|
21.83
|
21.89
|
21.00
|
21.80
|
21.25
|
21.80
|
72,800
|
|
|
8/5/2025
|
+0.98 / +4.70%
|
21.00
|
22.00
|
20.60
|
21.83
|
21.19
|
21.83
|
67,600
|
|
|
8/4/2025
|
+0.07 / +0.34%
|
20.88
|
22.05
|
20.00
|
20.85
|
20.87
|
20.85
|
17,200
|
|
|
8/1/2025
|
+0.18 / +0.87%
|
20.50
|
20.79
|
19.90
|
20.78
|
20.21
|
20.78
|
25,700
|
|
|
7/31/2025
|
-0.29 / -1.39%
|
20.91
|
21.50
|
19.91
|
20.60
|
20.44
|
20.60
|
12,800
|
|
|
7/30/2025
|
+0.24 / +1.16%
|
20.65
|
21.00
|
20.01
|
20.89
|
20.75
|
20.89
|
12,300
|
|
|
7/29/2025
|
-0.45 / -2.13%
|
21.15
|
22.57
|
19.74
|
20.65
|
20.98
|
20.65
|
39,200
|
|
|
7/28/2025
|
+0.30 / +1.44%
|
20.80
|
21.10
|
20.80
|
21.10
|
20.90
|
21.10
|
23,300
|
|
|
7/25/2025
|
+0.15 / +0.73%
|
20.75
|
20.80
|
20.55
|
20.80
|
20.64
|
20.80
|
96,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
20.55
|
20.65
|
19.70
|
20.65
|
20.33
|
20.65
|
85,700
|
|
|
7/23/2025
|
+0.28 / +1.37%
|
19.92
|
20.65
|
19.92
|
20.65
|
20.50
|
20.65
|
19,800
|
|
|
7/22/2025
|
+0.66 / +3.35%
|
19.71
|
20.37
|
19.20
|
20.37
|
20.05
|
20.37
|
80,200
|
|
|
7/21/2025
|
+0.25 / +1.28%
|
19.47
|
19.98
|
19.47
|
19.71
|
19.70
|
19.71
|
21,400
|
|
|
7/18/2025
|
+0.07 / +0.36%
|
19.41
|
19.50
|
19.40
|
19.46
|
19.44
|
19.46
|
33,800
|
|
|
7/17/2025
|
-0.01 / -0.05%
|
19.47
|
19.50
|
19.30
|
19.39
|
19.45
|
19.39
|
39,300
|
|
|
7/16/2025
|
+0.04 / +0.21%
|
19.36
|
19.45
|
19.26
|
19.40
|
19.45
|
19.40
|
55,000
|
|
|
7/15/2025
|
-0.11 / -0.56%
|
19.47
|
19.48
|
19.36
|
19.36
|
19.44
|
19.36
|
23,700
|
|
|
7/14/2025
|
+0.08 / +0.41%
|
19.42
|
19.50
|
19.35
|
19.47
|
19.40
|
19.47
|
35,700
|
|
|
7/11/2025
|
+0.39 / +2.05%
|
19.05
|
19.50
|
19.05
|
19.39
|
19.16
|
19.39
|
14,200
|
|
|
7/10/2025
|
+0.23 / +1.23%
|
19.19
|
19.47
|
17.88
|
19.00
|
18.86
|
19.00
|
33,400
|
|
|
7/9/2025
|
+0.16 / +0.86%
|
18.69
|
18.98
|
18.69
|
18.77
|
18.79
|
18.77
|
11,900
|
|
|
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
|
|
|