|
Closing price on 9/8/2021
|
|
| Open |
18.10 |
| High |
18.20 |
| Low |
17.83 |
| Volume |
34,300 |
| Split-adjusted Price |
18.20 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2021
|
-0.02 / -0.11%
|
18.10
|
18.20
|
17.83
|
18.20
|
18.08
|
18.20
|
34,300
|
|
|
9/7/2021
|
+0.12 / +0.66%
|
18.10
|
18.22
|
17.90
|
18.22
|
18.08
|
18.22
|
59,800
|
|
|
9/6/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.74
|
18.10
|
18.00
|
18.10
|
51,000
|
|
|
9/1/2021
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.94
|
18.00
|
23,800
|
|
|
8/31/2021
|
0.00 / 0.00%
|
17.80
|
17.88
|
17.80
|
17.80
|
17.83
|
17.80
|
58,600
|
|
|
8/30/2021
|
-0.37 / -2.04%
|
17.70
|
18.14
|
17.70
|
17.80
|
17.80
|
17.80
|
73,600
|
|
|
8/27/2021
|
-1.33 / -6.82%
|
18.30
|
18.31
|
18.14
|
18.17
|
18.17
|
18.17
|
46,500
|
|
|
8/26/2021
|
+0.50 / +2.63%
|
19.30
|
19.50
|
17.69
|
19.50
|
18.00
|
19.50
|
238,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.74
|
19.00
|
18.41
|
19.00
|
75,400
|
|
|
8/24/2021
|
-0.97 / -4.86%
|
19.45
|
19.45
|
18.58
|
19.00
|
18.98
|
19.00
|
28,300
|
|
|
8/23/2021
|
+1.30 / +6.96%
|
18.80
|
19.97
|
17.75
|
19.97
|
19.08
|
19.97
|
85,500
|
|
|
8/20/2021
|
-0.73 / -3.76%
|
18.50
|
18.67
|
18.46
|
18.67
|
18.58
|
18.67
|
75,600
|
|
|
8/19/2021
|
+0.15 / +0.78%
|
19.00
|
19.40
|
18.43
|
19.40
|
18.95
|
19.40
|
68,700
|
|
|
8/18/2021
|
-1.35 / -6.55%
|
20.45
|
20.45
|
19.19
|
19.25
|
19.24
|
19.25
|
32,500
|
|
|
8/17/2021
|
+1.02 / +5.21%
|
19.58
|
20.60
|
18.55
|
20.60
|
19.54
|
20.60
|
61,000
|
|
|
8/16/2021
|
+1.28 / +6.99%
|
18.90
|
19.58
|
18.49
|
19.58
|
19.49
|
19.58
|
59,800
|
|
|
8/13/2021
|
-0.52 / -2.76%
|
18.82
|
18.82
|
18.30
|
18.30
|
18.36
|
18.30
|
17,700
|
|
|
8/12/2021
|
+0.11 / +0.59%
|
18.71
|
18.82
|
18.50
|
18.82
|
18.71
|
18.82
|
32,600
|
|
|
8/11/2021
|
-0.79 / -4.05%
|
19.45
|
19.45
|
18.71
|
18.71
|
18.80
|
18.71
|
69,100
|
|
|
8/10/2021
|
-1.35 / -6.47%
|
20.85
|
20.85
|
19.50
|
19.50
|
19.62
|
19.50
|
34,400
|
|
|
8/9/2021
|
0.00 / 0.00%
|
19.40
|
20.85
|
19.40
|
20.85
|
20.78
|
20.85
|
61,900
|
|
|
8/6/2021
|
+1.35 / +6.92%
|
19.50
|
20.85
|
18.70
|
20.85
|
20.18
|
20.85
|
39,200
|
|
|
8/5/2021
|
+0.50 / +2.63%
|
18.75
|
19.50
|
18.70
|
19.50
|
18.92
|
19.50
|
26,800
|
|
|
8/4/2021
|
+0.20 / +1.06%
|
18.80
|
19.00
|
18.43
|
19.00
|
18.57
|
19.00
|
25,900
|
|
|
8/3/2021
|
-0.49 / -2.54%
|
18.90
|
18.90
|
18.20
|
18.80
|
18.43
|
18.80
|
63,000
|
|
|
8/2/2021
|
+1.09 / +5.99%
|
18.19
|
19.29
|
18.14
|
19.29
|
18.31
|
19.29
|
23,700
|
|
|
7/30/2021
|
+0.46 / +2.59%
|
17.75
|
18.20
|
17.75
|
18.20
|
17.86
|
18.20
|
54,800
|
|
|
7/29/2021
|
+0.04 / +0.23%
|
18.36
|
18.36
|
17.61
|
17.74
|
17.72
|
17.74
|
14,500
|
|
|
7/28/2021
|
-0.11 / -0.62%
|
18.20
|
18.20
|
17.48
|
17.70
|
17.69
|
17.70
|
5,200
|
|
|
7/27/2021
|
-0.13 / -0.72%
|
17.59
|
17.81
|
17.53
|
17.81
|
17.62
|
17.81
|
65,600
|
|
|