|
Closing price on 9/5/2023
|
|
| Open |
15.27 |
| High |
15.39 |
| Low |
15.27 |
| Volume |
16,100 |
| Split-adjusted Price |
15.30 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+0.17 / +1.12%
|
15.27
|
15.39
|
15.27
|
15.30
|
15.32
|
15.30
|
16,100
|
|
|
8/31/2023
|
+0.17 / +1.14%
|
14.96
|
15.26
|
14.96
|
15.13
|
15.17
|
15.13
|
14,400
|
|
|
8/30/2023
|
+0.04 / +0.27%
|
15.03
|
15.05
|
14.91
|
14.96
|
14.99
|
14.96
|
22,100
|
|
|
8/29/2023
|
+0.17 / +1.15%
|
14.75
|
15.01
|
14.75
|
14.92
|
14.87
|
14.92
|
12,000
|
|
|
8/28/2023
|
+0.02 / +0.14%
|
14.75
|
14.90
|
14.75
|
14.75
|
14.83
|
14.75
|
10,200
|
|
|
8/25/2023
|
-0.13 / -0.87%
|
14.86
|
14.86
|
14.72
|
14.73
|
14.79
|
14.73
|
13,900
|
|
|
8/24/2023
|
+0.36 / +2.48%
|
14.67
|
14.86
|
14.61
|
14.86
|
14.67
|
14.86
|
6,500
|
|
|
8/23/2023
|
-0.05 / -0.34%
|
14.79
|
14.99
|
14.50
|
14.50
|
14.66
|
14.50
|
29,900
|
|
|
8/22/2023
|
-0.15 / -1.02%
|
14.70
|
14.71
|
14.39
|
14.55
|
14.58
|
14.55
|
9,700
|
|
|
8/21/2023
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.68
|
14.70
|
69,400
|
|
|
8/18/2023
|
-0.45 / -2.91%
|
15.30
|
15.30
|
14.65
|
15.00
|
15.04
|
15.00
|
35,200
|
|
|
8/17/2023
|
+0.01 / +0.06%
|
15.50
|
15.58
|
15.44
|
15.45
|
15.51
|
15.45
|
9,300
|
|
|
8/16/2023
|
+0.24 / +1.58%
|
15.74
|
15.74
|
15.35
|
15.44
|
15.42
|
15.44
|
5,700
|
|
|
8/15/2023
|
0.00 / 0.00%
|
15.29
|
15.33
|
15.20
|
15.20
|
15.28
|
15.20
|
13,100
|
|
|
8/14/2023
|
+0.01 / +0.07%
|
15.20
|
15.37
|
15.19
|
15.20
|
15.23
|
15.20
|
19,600
|
|
|
8/11/2023
|
+0.09 / +0.60%
|
15.95
|
15.95
|
15.11
|
15.19
|
15.14
|
15.19
|
10,900
|
|
|
8/10/2023
|
-0.10 / -0.66%
|
15.32
|
15.32
|
15.10
|
15.10
|
15.22
|
15.10
|
7,700
|
|
|
8/9/2023
|
-0.15 / -0.98%
|
15.30
|
16.32
|
15.20
|
15.20
|
15.33
|
15.20
|
6,300
|
|
|
8/8/2023
|
+0.04 / +0.26%
|
15.31
|
15.36
|
15.16
|
15.35
|
15.29
|
15.35
|
46,100
|
|
|
8/7/2023
|
+0.20 / +1.32%
|
15.27
|
16.00
|
15.27
|
15.31
|
15.37
|
15.31
|
8,800
|
|
|
8/4/2023
|
+0.21 / +1.41%
|
15.05
|
15.15
|
14.94
|
15.11
|
14.99
|
15.11
|
13,100
|
|
|
8/3/2023
|
-0.09 / -0.60%
|
15.05
|
15.13
|
14.90
|
14.90
|
15.03
|
14.90
|
8,300
|
|
|
8/2/2023
|
-0.12 / -0.79%
|
15.12
|
15.18
|
14.99
|
14.99
|
15.08
|
14.99
|
23,600
|
|
|
8/1/2023
|
-0.11 / -0.72%
|
15.22
|
15.36
|
15.11
|
15.11
|
15.28
|
15.11
|
19,900
|
|
|
7/31/2023
|
+0.27 / +1.81%
|
14.96
|
15.22
|
14.96
|
15.22
|
15.08
|
15.22
|
113,400
|
|
|
7/28/2023
|
+0.23 / +1.56%
|
14.83
|
14.95
|
14.76
|
14.95
|
14.80
|
14.95
|
113,100
|
|
|
7/27/2023
|
-0.03 / -0.20%
|
14.82
|
14.84
|
14.72
|
14.72
|
14.79
|
14.72
|
13,500
|
|
|
7/26/2023
|
+0.03 / +0.20%
|
14.72
|
14.82
|
14.72
|
14.75
|
14.76
|
14.75
|
4,200
|
|
|
7/25/2023
|
+0.04 / +0.27%
|
14.69
|
14.81
|
14.69
|
14.72
|
14.77
|
14.72
|
3,900
|
|
|
7/24/2023
|
+0.17 / +1.17%
|
14.51
|
14.70
|
14.51
|
14.68
|
14.66
|
14.68
|
124,900
|
|
|