|
Closing price on 9/9/2026
|
|
| Open |
24.70 |
| High |
24.99 |
| Low |
24.61 |
| Volume |
11,500 |
| Split-adjusted Price |
24.85 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2026
|
+0.05 / +0.20%
|
24.70
|
24.99
|
24.61
|
24.85
|
24.73
|
24.85
|
11,500
|
|
|
9/8/2026
|
-0.14 / -0.56%
|
24.94
|
24.94
|
24.59
|
24.80
|
24.76
|
24.80
|
6,700
|
|
|
9/7/2026
|
-0.06 / -0.24%
|
24.79
|
25.09
|
24.79
|
24.94
|
24.94
|
24.94
|
15,200
|
|
|
9/4/2026
|
+0.42 / +1.71%
|
24.84
|
25.00
|
24.75
|
25.00
|
24.92
|
25.00
|
12,600
|
|
|
9/3/2026
|
-0.50 / -1.99%
|
24.95
|
24.95
|
24.58
|
24.58
|
24.70
|
24.58
|
27,900
|
|
|
8/28/2026
|
+0.13 / +0.52%
|
24.95
|
25.08
|
24.51
|
25.08
|
24.91
|
25.08
|
25,600
|
|
|
8/27/2026
|
0.00 / 0.00%
|
25.49
|
25.49
|
24.68
|
24.95
|
24.96
|
24.95
|
29,800
|
|
|
8/26/2026
|
+0.26 / +1.05%
|
24.50
|
24.95
|
24.31
|
24.95
|
24.51
|
24.95
|
9,200
|
|
|
8/25/2026
|
+0.19 / +0.78%
|
24.45
|
24.98
|
24.36
|
24.69
|
24.53
|
24.69
|
17,800
|
|
|
8/24/2026
|
-0.30 / -1.21%
|
24.40
|
24.70
|
24.26
|
24.50
|
24.47
|
24.50
|
10,200
|
|
|
8/21/2026
|
+0.70 / +2.90%
|
24.00
|
24.80
|
23.62
|
24.80
|
23.95
|
24.80
|
11,500
|
|
|
8/20/2026
|
-0.10 / -0.41%
|
24.20
|
24.20
|
23.69
|
24.10
|
24.03
|
24.10
|
2,500
|
|
|
8/19/2026
|
-0.18 / -0.74%
|
23.80
|
24.23
|
23.53
|
24.20
|
23.66
|
24.20
|
122,500
|
|
|
8/18/2026
|
0.00 / 0.00%
|
24.39
|
24.39
|
23.65
|
24.38
|
23.94
|
24.38
|
4,500
|
|
|
8/17/2026
|
+0.29 / +1.20%
|
24.02
|
24.43
|
23.58
|
24.38
|
24.35
|
24.38
|
108,500
|
|
|
8/14/2026
|
-1.01 / -4.02%
|
25.00
|
25.00
|
23.60
|
24.09
|
23.93
|
24.09
|
19,500
|
|
|
8/13/2026
|
-0.14 / -0.55%
|
24.97
|
25.10
|
24.07
|
25.10
|
24.53
|
25.10
|
12,400
|
|
|
8/12/2026
|
+0.95 / +3.91%
|
24.30
|
25.99
|
23.86
|
25.24
|
24.59
|
25.24
|
24,200
|
|
|
8/11/2026
|
-0.10 / -0.41%
|
24.39
|
24.50
|
24.00
|
24.29
|
24.31
|
24.29
|
113,400
|
|
|
8/10/2026
|
-0.30 / -1.22%
|
24.46
|
24.46
|
23.94
|
24.39
|
24.23
|
24.39
|
7,700
|
|
|
8/7/2026
|
+0.59 / +2.45%
|
24.10
|
24.69
|
23.85
|
24.69
|
24.09
|
24.69
|
66,600
|
|
|
8/6/2026
|
-0.15 / -0.62%
|
24.25
|
24.25
|
23.95
|
24.10
|
24.07
|
24.10
|
10,200
|
|
|
8/5/2026
|
-0.17 / -0.70%
|
24.30
|
24.30
|
24.20
|
24.25
|
24.26
|
24.25
|
4,900
|
|
|
8/4/2026
|
+0.22 / +0.91%
|
25.80
|
25.80
|
24.01
|
24.42
|
24.89
|
24.42
|
17,300
|
|
|
8/3/2026
|
+0.04 / +0.17%
|
24.50
|
24.74
|
23.72
|
24.20
|
24.22
|
24.20
|
13,900
|
|
|
7/31/2026
|
-0.12 / -0.49%
|
24.28
|
24.28
|
23.52
|
24.16
|
24.03
|
24.16
|
7,600
|
|
|
7/30/2026
|
+0.18 / +0.75%
|
25.00
|
25.00
|
23.31
|
24.28
|
24.00
|
24.28
|
6,400
|
|
|
7/29/2026
|
+0.76 / +3.26%
|
23.40
|
24.10
|
22.91
|
24.10
|
23.55
|
24.10
|
3,700
|
|
|
7/28/2026
|
-0.32 / -1.35%
|
23.65
|
23.65
|
22.95
|
23.34
|
23.12
|
23.34
|
14,800
|
|
|
7/27/2026
|
-0.48 / -1.99%
|
24.14
|
24.14
|
23.04
|
23.66
|
23.60
|
23.66
|
8,000
|
|
|