|
Closing price on 1/24/2024
|
|
| Open |
27.16 |
| High |
27.35 |
| Low |
27.10 |
| Volume |
478,200 |
| Split-adjusted Price |
27.12 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
-0.23 / -0.84%
|
27.16
|
27.35
|
27.10
|
27.12
|
27.27
|
27.12
|
478,200
|
|
|
1/23/2024
|
+0.03 / +0.11%
|
27.18
|
27.43
|
27.18
|
27.35
|
27.34
|
27.35
|
925,600
|
|
|
1/22/2024
|
+0.07 / +0.26%
|
27.50
|
27.50
|
27.18
|
27.32
|
27.34
|
27.32
|
478,400
|
|
|
1/19/2024
|
+0.22 / +0.81%
|
27.04
|
27.34
|
27.00
|
27.25
|
27.20
|
27.25
|
1,884,500
|
|
|
1/18/2024
|
+0.32 / +1.20%
|
26.72
|
27.10
|
26.72
|
27.03
|
27.00
|
27.03
|
2,056,500
|
|
|
1/17/2024
|
-0.09 / -0.34%
|
26.80
|
27.03
|
26.71
|
26.71
|
26.90
|
26.71
|
4,890,800
|
|
|
1/16/2024
|
+0.18 / +0.68%
|
26.37
|
26.80
|
26.37
|
26.80
|
26.63
|
26.80
|
225,800
|
|
|
1/15/2024
|
-0.06 / -0.22%
|
26.70
|
26.80
|
26.62
|
26.62
|
26.72
|
26.62
|
410,200
|
|
|
1/12/2024
|
+0.06 / +0.23%
|
26.41
|
26.70
|
26.23
|
26.68
|
26.54
|
26.68
|
1,476,600
|
|
|
1/11/2024
|
0.00 / 0.00%
|
26.79
|
26.79
|
26.50
|
26.62
|
26.64
|
26.62
|
7,437,800
|
|
|
1/10/2024
|
+0.01 / +0.04%
|
26.61
|
26.75
|
26.51
|
26.62
|
26.62
|
26.62
|
9,053,100
|
|
|
1/9/2024
|
-0.01 / -0.04%
|
26.90
|
26.90
|
26.51
|
26.61
|
26.57
|
26.61
|
7,151,600
|
|
|
1/8/2024
|
+0.02 / +0.08%
|
26.60
|
26.75
|
26.10
|
26.62
|
26.62
|
26.62
|
10,531,200
|
|
|
1/5/2024
|
+0.10 / +0.38%
|
26.77
|
26.77
|
26.35
|
26.60
|
26.48
|
26.60
|
13,139,700
|
|
|
1/4/2024
|
+0.31 / +1.18%
|
26.11
|
26.75
|
26.11
|
26.50
|
26.56
|
26.50
|
5,820,900
|
|
|
1/3/2024
|
+0.16 / +0.61%
|
26.05
|
26.19
|
25.88
|
26.19
|
26.02
|
26.19
|
1,891,500
|
|
|
1/2/2024
|
-0.41 / -1.55%
|
26.44
|
26.44
|
25.90
|
26.03
|
26.03
|
26.03
|
1,158,800
|
|
|
12/29/2023
|
+0.56 / +2.16%
|
26.09
|
26.44
|
25.88
|
26.44
|
25.97
|
26.44
|
1,342,900
|
|
|
12/28/2023
|
+0.13 / +0.50%
|
25.70
|
26.00
|
25.70
|
25.88
|
25.88
|
25.88
|
3,091,700
|
|
|
12/27/2023
|
+0.01 / +0.04%
|
25.75
|
25.87
|
25.70
|
25.75
|
25.77
|
25.75
|
2,746,600
|
|
|
12/26/2023
|
0.00 / 0.00%
|
25.70
|
25.78
|
24.50
|
25.74
|
25.63
|
25.74
|
5,235,400
|
|
|
12/25/2023
|
+0.44 / +1.74%
|
25.05
|
25.75
|
25.05
|
25.74
|
25.58
|
25.74
|
3,893,300
|
|
|
12/22/2023
|
+0.01 / +0.04%
|
25.17
|
25.33
|
24.50
|
25.30
|
25.25
|
25.30
|
2,236,300
|
|
|
12/21/2023
|
+0.09 / +0.36%
|
25.00
|
25.29
|
25.00
|
25.29
|
25.18
|
25.29
|
2,986,300
|
|
|
12/20/2023
|
+0.41 / +1.65%
|
25.00
|
25.20
|
24.90
|
25.20
|
25.01
|
25.20
|
5,248,400
|
|
|
12/19/2023
|
-0.17 / -0.68%
|
24.91
|
24.96
|
24.72
|
24.79
|
24.86
|
24.79
|
11,498,700
|
|
|
12/18/2023
|
-0.36 / -1.42%
|
25.01
|
25.14
|
24.72
|
24.96
|
24.85
|
24.96
|
11,569,900
|
|
|
12/15/2023
|
+0.03 / +0.12%
|
25.20
|
25.32
|
25.00
|
25.32
|
25.14
|
25.32
|
11,112,400
|
|
|
12/14/2023
|
-0.08 / -0.32%
|
25.37
|
25.45
|
25.21
|
25.29
|
25.28
|
25.29
|
8,624,200
|
|
|
12/13/2023
|
-0.20 / -0.78%
|
25.57
|
25.73
|
25.37
|
25.37
|
25.63
|
25.37
|
7,971,200
|
|
|