|
Closing price on 9/28/2020
|
|
| Open |
10.64 |
| High |
10.65 |
| Low |
10.62 |
| Volume |
51,220 |
| Split-adjusted Price |
10.65 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2020
|
+0.10 / +0.95%
|
10.64
|
10.65
|
10.62
|
10.65
|
10.64
|
10.65
|
51,220
|
|
|
9/25/2020
|
-0.04 / -0.38%
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
10.55
|
1,220
|
|
|
9/24/2020
|
-0.01 / -0.09%
|
10.59
|
10.59
|
10.56
|
10.59
|
10.59
|
10.59
|
460
|
|
|
9/23/2020
|
+0.05 / +0.47%
|
10.62
|
10.62
|
10.58
|
10.60
|
10.59
|
10.60
|
191,510
|
|
|
9/22/2020
|
+0.05 / +0.48%
|
10.50
|
10.55
|
10.50
|
10.55
|
10.50
|
10.55
|
30
|
|
|
9/21/2020
|
+0.06 / +0.57%
|
10.50
|
10.52
|
10.50
|
10.50
|
10.50
|
10.50
|
50,230
|
|
|
9/18/2020
|
+0.09 / +0.87%
|
10.37
|
10.44
|
10.37
|
10.44
|
10.39
|
10.44
|
425,670
|
|
|
9/17/2020
|
+0.01 / +0.10%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
410
|
|
|
9/16/2020
|
+0.03 / +0.29%
|
10.34
|
10.34
|
10.34
|
10.34
|
10.34
|
10.34
|
100
|
|
|
9/15/2020
|
+0.03 / +0.29%
|
10.90
|
10.90
|
10.29
|
10.31
|
10.29
|
10.31
|
100,340
|
|
|
9/14/2020
|
+0.02 / +0.19%
|
10.30
|
10.30
|
10.26
|
10.28
|
10.28
|
10.28
|
120
|
|
|
9/11/2020
|
+0.03 / +0.29%
|
10.21
|
10.26
|
10.21
|
10.26
|
10.26
|
10.26
|
7,100
|
|
|
9/10/2020
|
-0.05 / -0.49%
|
10.27
|
10.27
|
10.23
|
10.23
|
10.25
|
10.23
|
1,110
|
|
|
9/9/2020
|
0.00 / 0.00%
|
10.16
|
10.28
|
10.16
|
10.28
|
10.19
|
10.28
|
10,010
|
|
|
9/8/2020
|
+0.03 / +0.29%
|
10.22
|
10.28
|
10.18
|
10.28
|
10.23
|
10.28
|
7,330
|
|
|
9/7/2020
|
-0.15 / -1.44%
|
10.41
|
10.41
|
10.25
|
10.25
|
10.25
|
10.25
|
50,220
|
|
|
9/4/2020
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.31
|
10.40
|
10.34
|
10.40
|
200,030
|
|
|
9/3/2020
|
+0.06 / +0.58%
|
10.34
|
10.43
|
10.34
|
10.40
|
10.38
|
10.40
|
2,950
|
|
|
9/1/2020
|
+0.10 / +0.98%
|
10.18
|
10.34
|
10.18
|
10.34
|
10.26
|
10.34
|
2,560
|
|
|
8/31/2020
|
+0.01 / +0.10%
|
10.20
|
10.24
|
10.20
|
10.24
|
10.22
|
10.24
|
1,210
|
|
|
8/28/2020
|
+0.19 / +1.89%
|
10.13
|
10.23
|
10.13
|
10.23
|
10.18
|
10.23
|
11,310
|
|
|
8/27/2020
|
-0.05 / -0.50%
|
10.07
|
10.08
|
10.04
|
10.04
|
10.06
|
10.04
|
2,020
|
|
|
8/26/2020
|
-0.04 / -0.39%
|
10.13
|
10.13
|
10.08
|
10.09
|
10.11
|
10.09
|
6,780
|
|
|
8/25/2020
|
+0.09 / +0.90%
|
10.04
|
10.13
|
10.04
|
10.13
|
10.10
|
10.13
|
241,110
|
|
|
8/24/2020
|
+0.18 / +1.83%
|
9.91
|
10.04
|
9.91
|
10.04
|
10.04
|
10.04
|
104,590
|
|
|
8/21/2020
|
+0.09 / +0.92%
|
9.80
|
10.45
|
9.75
|
9.86
|
9.94
|
9.86
|
17,700
|
|
|
8/20/2020
|
-0.05 / -0.51%
|
9.84
|
9.84
|
9.75
|
9.77
|
9.84
|
9.77
|
54,180
|
|
|
8/19/2020
|
-0.18 / -1.80%
|
10.00
|
10.00
|
9.73
|
9.82
|
9.94
|
9.82
|
6,540
|
|
|
8/18/2020
|
+0.19 / +1.98%
|
11.76
|
11.76
|
9.75
|
10.00
|
9.91
|
10.00
|
197,330
|
|
|