|
Closing price on 7/7/2026
|
|
| Open |
35.97 |
| High |
35.98 |
| Low |
35.50 |
| Volume |
142,100 |
| Split-adjusted Price |
35.55 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2026
|
-0.42 / -1.17%
|
35.97
|
35.98
|
35.50
|
35.55
|
35.64
|
35.55
|
142,100
|
|
|
7/6/2026
|
-0.57 / -1.56%
|
36.54
|
36.60
|
35.78
|
35.97
|
35.98
|
35.97
|
632,600
|
|
|
7/3/2026
|
+0.04 / +0.11%
|
36.48
|
36.54
|
36.01
|
36.54
|
36.25
|
36.54
|
270,100
|
|
|
7/2/2026
|
+0.05 / +0.14%
|
36.46
|
36.89
|
36.46
|
36.50
|
36.76
|
36.50
|
148,900
|
|
|
7/1/2026
|
+0.19 / +0.52%
|
36.25
|
36.59
|
36.03
|
36.45
|
36.40
|
36.45
|
458,600
|
|
|
6/30/2026
|
+0.08 / +0.22%
|
36.00
|
36.26
|
36.00
|
36.26
|
36.12
|
36.26
|
74,200
|
|
|
6/29/2026
|
+0.19 / +0.53%
|
35.99
|
36.18
|
35.90
|
36.18
|
36.07
|
36.18
|
152,900
|
|
|
6/26/2026
|
-0.01 / -0.03%
|
36.00
|
36.00
|
35.60
|
35.99
|
35.78
|
35.99
|
73,100
|
|
|
6/25/2026
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.70
|
36.00
|
35.83
|
36.00
|
254,900
|
|
|
6/24/2026
|
-0.26 / -0.72%
|
36.05
|
36.05
|
35.56
|
35.80
|
35.68
|
35.80
|
381,600
|
|
|
6/23/2026
|
+0.25 / +0.70%
|
35.85
|
36.25
|
35.78
|
36.06
|
35.91
|
36.06
|
408,400
|
|
|
6/22/2026
|
-0.57 / -1.57%
|
36.29
|
36.30
|
35.77
|
35.81
|
35.85
|
35.81
|
194,400
|
|
|
6/19/2026
|
-0.31 / -0.84%
|
36.62
|
36.62
|
35.95
|
36.38
|
36.05
|
36.38
|
767,600
|
|
|
6/18/2026
|
+0.24 / +0.66%
|
36.70
|
36.77
|
36.20
|
36.69
|
36.35
|
36.69
|
614,600
|
|
|
6/17/2026
|
-0.12 / -0.33%
|
36.60
|
36.68
|
36.32
|
36.45
|
36.47
|
36.45
|
227,300
|
|
|
6/16/2026
|
+0.32 / +0.88%
|
36.40
|
36.60
|
36.32
|
36.57
|
36.41
|
36.57
|
341,500
|
|
|
6/15/2026
|
+0.30 / +0.83%
|
36.30
|
36.30
|
36.00
|
36.25
|
36.10
|
36.25
|
1,401,800
|
|
|
6/12/2026
|
+0.20 / +0.56%
|
35.90
|
36.00
|
35.70
|
35.95
|
35.81
|
35.95
|
1,494,700
|
|
|
6/11/2026
|
-0.16 / -0.45%
|
35.99
|
35.99
|
35.68
|
35.75
|
35.71
|
35.75
|
964,400
|
|
|
6/10/2026
|
+0.19 / +0.53%
|
35.74
|
36.00
|
35.73
|
35.91
|
35.90
|
35.91
|
104,300
|
|
|
6/9/2026
|
-0.33 / -0.92%
|
36.19
|
36.32
|
35.61
|
35.72
|
35.73
|
35.72
|
402,700
|
|
|
6/8/2026
|
-0.25 / -0.69%
|
36.20
|
36.25
|
35.72
|
36.05
|
35.95
|
36.05
|
341,400
|
|
|
6/5/2026
|
+0.05 / +0.14%
|
36.60
|
36.60
|
36.12
|
36.30
|
36.24
|
36.30
|
161,900
|
|
|
6/4/2026
|
+0.09 / +0.25%
|
36.16
|
36.70
|
35.97
|
36.25
|
36.10
|
36.25
|
640,300
|
|
|
6/3/2026
|
-0.12 / -0.33%
|
36.27
|
36.37
|
35.98
|
36.16
|
36.15
|
36.16
|
350,700
|
|
|
6/2/2026
|
+0.18 / +0.50%
|
36.20
|
36.68
|
35.98
|
36.28
|
36.17
|
36.28
|
134,300
|
|
|
6/1/2026
|
+0.17 / +0.47%
|
36.39
|
36.39
|
35.88
|
36.10
|
36.00
|
36.10
|
132,500
|
|
|
5/29/2026
|
-0.07 / -0.19%
|
36.27
|
36.30
|
35.93
|
35.93
|
36.02
|
35.93
|
287,200
|
|
|
5/28/2026
|
-0.50 / -1.37%
|
36.60
|
36.63
|
36.00
|
36.00
|
36.45
|
36.00
|
137,700
|
|
|
5/27/2026
|
+0.05 / +0.14%
|
36.60
|
36.70
|
36.33
|
36.50
|
36.47
|
36.50
|
171,400
|
|
|