|
Closing price on 9/23/2022
|
|
| Open |
15.17 |
| High |
15.21 |
| Low |
15.04 |
| Volume |
5,800 |
| Split-adjusted Price |
15.10 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2022
|
-0.05 / -0.33%
|
15.17
|
15.21
|
15.04
|
15.10
|
15.08
|
15.10
|
5,800
|
|
|
9/22/2022
|
-0.15 / -0.98%
|
15.15
|
15.27
|
15.05
|
15.15
|
15.16
|
15.15
|
3,000
|
|
|
9/21/2022
|
+0.06 / +0.39%
|
15.30
|
15.30
|
15.22
|
15.30
|
15.27
|
15.30
|
2,800
|
|
|
9/20/2022
|
0.00 / 0.00%
|
15.36
|
15.36
|
15.24
|
15.24
|
15.29
|
15.24
|
10,300
|
|
|
9/19/2022
|
-0.43 / -2.74%
|
15.67
|
15.67
|
15.24
|
15.24
|
15.34
|
15.24
|
20,000
|
|
|
9/16/2022
|
-0.02 / -0.13%
|
15.66
|
15.67
|
15.43
|
15.67
|
15.61
|
15.67
|
23,700
|
|
|
9/15/2022
|
+0.10 / +0.64%
|
15.75
|
15.77
|
15.69
|
15.69
|
15.72
|
15.69
|
1,500
|
|
|
9/14/2022
|
-0.22 / -1.39%
|
15.50
|
15.70
|
15.50
|
15.59
|
15.62
|
15.59
|
7,500
|
|
|
9/13/2022
|
0.00 / 0.00%
|
15.94
|
15.94
|
15.81
|
15.81
|
15.90
|
15.81
|
3,000
|
|
|
9/12/2022
|
-0.21 / -1.31%
|
16.02
|
16.02
|
15.81
|
15.81
|
15.94
|
15.81
|
7,700
|
|
|
9/9/2022
|
-0.11 / -0.68%
|
15.82
|
16.02
|
15.70
|
16.02
|
15.80
|
16.02
|
17,400
|
|
|
9/8/2022
|
-0.11 / -0.68%
|
16.13
|
16.13
|
15.85
|
16.13
|
15.85
|
16.13
|
6,500
|
|
|
9/7/2022
|
+0.05 / +0.31%
|
16.10
|
16.24
|
15.91
|
16.24
|
16.05
|
16.24
|
5,400
|
|
|
9/6/2022
|
-0.06 / -0.37%
|
16.40
|
16.40
|
16.08
|
16.19
|
16.17
|
16.19
|
5,700
|
|
|
9/5/2022
|
-0.04 / -0.25%
|
16.22
|
16.26
|
16.05
|
16.25
|
16.16
|
16.25
|
18,000
|
|
|
8/31/2022
|
+0.38 / +2.39%
|
16.04
|
16.29
|
16.02
|
16.29
|
16.13
|
16.29
|
3,400
|
|
|
8/30/2022
|
-0.32 / -1.97%
|
16.06
|
16.18
|
15.91
|
15.91
|
16.02
|
15.91
|
12,700
|
|
|
8/29/2022
|
-0.03 / -0.18%
|
15.90
|
16.23
|
15.83
|
16.23
|
15.90
|
16.23
|
10,900
|
|
|
8/26/2022
|
+0.06 / +0.37%
|
16.20
|
16.29
|
16.17
|
16.26
|
16.20
|
16.26
|
6,200
|
|
|
8/25/2022
|
+0.15 / +0.93%
|
16.10
|
16.20
|
16.09
|
16.20
|
16.11
|
16.20
|
7,400
|
|
|
8/24/2022
|
+0.30 / +1.90%
|
15.75
|
16.05
|
15.75
|
16.05
|
15.83
|
16.05
|
7,600
|
|
|
8/23/2022
|
0.00 / 0.00%
|
15.98
|
15.98
|
15.75
|
15.75
|
15.93
|
15.75
|
34,000
|
|
|
8/22/2022
|
-0.02 / -0.13%
|
16.23
|
16.23
|
15.75
|
15.75
|
15.84
|
15.75
|
6,600
|
|
|
8/19/2022
|
-0.48 / -2.95%
|
16.23
|
16.23
|
15.77
|
15.77
|
15.98
|
15.77
|
13,800
|
|
|
8/18/2022
|
+0.34 / +2.14%
|
16.11
|
16.25
|
16.08
|
16.25
|
16.15
|
16.25
|
7,000
|
|
|
8/17/2022
|
-0.14 / -0.87%
|
16.07
|
16.13
|
15.91
|
15.91
|
16.05
|
15.91
|
41,500
|
|
|
8/16/2022
|
+0.05 / +0.31%
|
16.00
|
16.09
|
16.00
|
16.05
|
16.05
|
16.05
|
9,100
|
|
|
8/15/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.98
|
16.00
|
16.03
|
16.00
|
10,700
|
|
|
8/12/2022
|
+0.02 / +0.12%
|
15.98
|
16.10
|
15.79
|
16.10
|
15.83
|
16.10
|
25,000
|
|
|
8/11/2022
|
+0.11 / +0.69%
|
15.96
|
16.08
|
15.83
|
16.08
|
16.00
|
16.08
|
6,000
|
|
|