|
Closing price on 1/28/2021
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
16.74 |
| Volume |
1,768,300 |
| Split-adjusted Price |
16.74 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2021
|
-1.26 / -7.00%
|
19.00
|
19.00
|
16.74
|
16.74
|
17.26
|
16.74
|
1,768,300
|
|
|
1/27/2021
|
-0.29 / -1.59%
|
18.29
|
18.50
|
17.79
|
18.00
|
18.06
|
18.00
|
8,563,900
|
|
|
1/26/2021
|
-0.56 / -2.97%
|
19.00
|
19.00
|
18.22
|
18.29
|
18.50
|
18.29
|
8,886,200
|
|
|
1/25/2021
|
+0.25 / +1.34%
|
18.99
|
18.99
|
18.49
|
18.85
|
18.75
|
18.85
|
2,632,800
|
|
|
1/22/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.46
|
18.60
|
18.62
|
18.60
|
3,866,500
|
|
|
1/21/2021
|
+0.60 / +3.33%
|
18.50
|
18.60
|
17.90
|
18.60
|
18.19
|
18.60
|
4,366,300
|
|
|
1/20/2021
|
0.00 / 0.00%
|
18.00
|
19.26
|
17.55
|
18.00
|
17.80
|
18.00
|
6,001,000
|
|
|
1/19/2021
|
-0.92 / -4.86%
|
19.10
|
19.10
|
17.66
|
18.00
|
18.42
|
18.00
|
872,200
|
|
|
1/18/2021
|
-0.33 / -1.71%
|
19.25
|
19.25
|
18.80
|
18.92
|
18.95
|
18.92
|
9,129,600
|
|
|
1/15/2021
|
+0.21 / +1.10%
|
19.14
|
19.25
|
18.90
|
19.25
|
19.04
|
19.25
|
2,583,600
|
|
|
1/14/2021
|
+0.46 / +2.48%
|
18.58
|
19.10
|
18.46
|
19.04
|
18.76
|
19.04
|
2,944,300
|
|
|
1/13/2021
|
-0.10 / -0.54%
|
18.80
|
18.85
|
18.56
|
18.58
|
18.66
|
18.58
|
10,325,400
|
|
|
1/12/2021
|
+0.11 / +0.59%
|
18.60
|
18.68
|
18.32
|
18.68
|
18.55
|
18.68
|
3,729,400
|
|
|
1/11/2021
|
+0.32 / +1.75%
|
18.60
|
18.60
|
18.26
|
18.57
|
18.57
|
18.57
|
5,258,700
|
|
|
1/8/2021
|
+0.15 / +0.83%
|
18.50
|
18.50
|
18.19
|
18.25
|
18.30
|
18.25
|
3,500,800
|
|
|
1/7/2021
|
+0.20 / +1.12%
|
17.90
|
18.10
|
17.79
|
18.10
|
17.95
|
18.10
|
2,304,300
|
|
|
1/6/2021
|
+0.25 / +1.42%
|
17.89
|
17.98
|
17.70
|
17.90
|
17.89
|
17.90
|
1,644,700
|
|
|
1/5/2021
|
+0.22 / +1.26%
|
17.50
|
17.69
|
17.40
|
17.65
|
17.43
|
17.65
|
1,176,900
|
|
|
1/4/2021
|
+0.23 / +1.34%
|
17.50
|
17.65
|
17.15
|
17.43
|
17.32
|
17.43
|
1,272,800
|
|
|
12/31/2020
|
+0.39 / +2.32%
|
17.00
|
17.20
|
16.72
|
17.20
|
16.91
|
17.20
|
4,446,070
|
|
|
12/30/2020
|
+0.11 / +0.66%
|
16.80
|
16.90
|
16.73
|
16.81
|
16.80
|
16.81
|
2,195,910
|
|
|
12/29/2020
|
-0.09 / -0.54%
|
16.79
|
16.79
|
16.50
|
16.70
|
16.66
|
16.70
|
1,256,070
|
|
|
12/28/2020
|
+0.19 / +1.14%
|
16.80
|
16.83
|
16.57
|
16.79
|
16.73
|
16.79
|
6,729,820
|
|
|
12/25/2020
|
+0.20 / +1.22%
|
16.40
|
16.66
|
16.19
|
16.60
|
16.46
|
16.60
|
912,840
|
|
|
12/24/2020
|
-0.34 / -2.03%
|
16.74
|
16.85
|
16.20
|
16.40
|
16.45
|
16.40
|
953,460
|
|
|
12/23/2020
|
-0.10 / -0.59%
|
17.05
|
17.05
|
16.62
|
16.74
|
16.76
|
16.74
|
1,365,930
|
|
|
12/22/2020
|
+0.14 / +0.84%
|
17.00
|
17.00
|
16.55
|
16.84
|
16.66
|
16.84
|
663,790
|
|
|
12/21/2020
|
+0.31 / +1.89%
|
16.50
|
16.90
|
16.50
|
16.70
|
16.64
|
16.70
|
6,063,040
|
|
|
12/18/2020
|
+0.42 / +2.63%
|
15.97
|
16.39
|
15.97
|
16.39
|
16.31
|
16.39
|
3,755,790
|
|
|
12/17/2020
|
-0.17 / -1.05%
|
16.02
|
16.29
|
15.97
|
15.97
|
16.10
|
15.97
|
4,523,430
|
|
|