|
Closing price on 10/17/2022
|
|
| Open |
22.50 |
| High |
22.63 |
| Low |
22.26 |
| Volume |
1,086,500 |
| Split-adjusted Price |
22.63 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
-0.07 / -0.31%
|
22.50
|
22.63
|
22.26
|
22.63
|
22.49
|
22.63
|
1,086,500
|
|
|
10/14/2022
|
+0.42 / +1.89%
|
22.50
|
22.91
|
22.50
|
22.70
|
22.78
|
22.70
|
1,826,200
|
|
|
10/13/2022
|
+0.33 / +1.50%
|
21.96
|
22.29
|
21.93
|
22.28
|
22.10
|
22.28
|
1,783,500
|
|
|
10/12/2022
|
+0.60 / +2.81%
|
21.53
|
22.38
|
21.43
|
21.95
|
22.17
|
21.95
|
3,038,500
|
|
|
10/11/2022
|
-1.45 / -6.36%
|
22.34
|
22.37
|
21.23
|
21.35
|
21.62
|
21.35
|
3,651,800
|
|
|
10/10/2022
|
+0.80 / +3.64%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.13
|
22.80
|
2,724,700
|
|
|
10/7/2022
|
-1.00 / -4.35%
|
22.87
|
22.87
|
21.91
|
22.00
|
22.09
|
22.00
|
8,027,400
|
|
|
10/6/2022
|
-0.98 / -4.09%
|
24.09
|
24.09
|
23.00
|
23.00
|
23.44
|
23.00
|
3,657,600
|
|
|
10/5/2022
|
+0.40 / +1.70%
|
23.90
|
24.00
|
23.58
|
23.98
|
23.83
|
23.98
|
4,294,600
|
|
|
10/4/2022
|
-0.22 / -0.92%
|
23.81
|
23.82
|
23.21
|
23.58
|
23.46
|
23.58
|
3,098,200
|
|
|
10/3/2022
|
-1.70 / -6.67%
|
25.00
|
25.00
|
23.72
|
23.80
|
23.96
|
23.80
|
2,678,900
|
|
|
9/30/2022
|
+0.78 / +3.16%
|
24.90
|
25.50
|
23.99
|
25.50
|
24.32
|
25.50
|
1,819,200
|
|
|
9/29/2022
|
-0.05 / -0.20%
|
24.96
|
25.05
|
24.71
|
24.72
|
24.94
|
24.72
|
868,100
|
|
|
9/28/2022
|
-0.40 / -1.59%
|
25.12
|
25.12
|
24.70
|
24.77
|
24.97
|
24.77
|
1,969,900
|
|
|
9/27/2022
|
+0.01 / +0.04%
|
25.09
|
25.32
|
25.00
|
25.17
|
25.20
|
25.17
|
1,900,800
|
|
|
9/26/2022
|
-0.54 / -2.10%
|
25.58
|
25.58
|
24.80
|
25.16
|
25.14
|
25.16
|
1,530,000
|
|
|
9/23/2022
|
-0.41 / -1.57%
|
26.17
|
26.17
|
25.70
|
25.70
|
25.97
|
25.70
|
801,100
|
|
|
9/22/2022
|
-0.02 / -0.08%
|
26.09
|
26.22
|
25.80
|
26.11
|
25.90
|
26.11
|
1,152,100
|
|
|
9/21/2022
|
-0.20 / -0.76%
|
26.38
|
26.38
|
25.95
|
26.13
|
26.08
|
26.13
|
1,354,000
|
|
|
9/20/2022
|
+0.13 / +0.50%
|
26.31
|
26.33
|
25.93
|
26.33
|
26.03
|
26.33
|
5,954,800
|
|
|
9/19/2022
|
-0.48 / -1.80%
|
26.33
|
26.65
|
26.00
|
26.20
|
26.25
|
26.20
|
1,059,000
|
|
|
9/16/2022
|
-0.21 / -0.78%
|
26.88
|
26.91
|
26.32
|
26.68
|
26.83
|
26.68
|
2,734,700
|
|
|
9/15/2022
|
+0.09 / +0.34%
|
26.80
|
26.99
|
26.66
|
26.89
|
26.93
|
26.89
|
3,615,300
|
|
|
9/14/2022
|
-0.40 / -1.47%
|
26.65
|
26.90
|
26.50
|
26.80
|
26.71
|
26.80
|
753,100
|
|
|
9/13/2022
|
+0.22 / +0.82%
|
26.98
|
27.20
|
26.88
|
27.20
|
27.00
|
27.20
|
2,546,200
|
|
|
9/12/2022
|
-0.02 / -0.07%
|
27.50
|
27.50
|
26.90
|
26.98
|
27.02
|
26.98
|
1,953,800
|
|
|
9/9/2022
|
+0.24 / +0.90%
|
26.76
|
27.00
|
26.60
|
27.00
|
26.76
|
27.00
|
2,236,800
|
|
|
9/8/2022
|
-0.14 / -0.52%
|
26.90
|
27.05
|
26.66
|
26.76
|
26.77
|
26.76
|
1,367,400
|
|
|
9/7/2022
|
-0.69 / -2.50%
|
27.50
|
27.50
|
26.90
|
26.90
|
27.25
|
26.90
|
891,100
|
|
|
9/6/2022
|
+0.09 / +0.33%
|
27.50
|
27.65
|
27.45
|
27.59
|
27.53
|
27.59
|
1,277,000
|
|
|