|
Closing price on 10/8/2020
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.49 |
| Volume |
890,220 |
| Split-adjusted Price |
13.53 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
-0.07 / -0.51%
|
13.60
|
13.60
|
13.49
|
13.53
|
13.54
|
13.53
|
890,220
|
|
|
10/7/2020
|
0.00 / 0.00%
|
13.60
|
13.61
|
13.55
|
13.60
|
13.58
|
13.60
|
664,380
|
|
|
10/6/2020
|
+0.05 / +0.37%
|
13.55
|
14.00
|
13.55
|
13.60
|
13.59
|
13.60
|
1,184,580
|
|
|
10/5/2020
|
+0.15 / +1.12%
|
13.40
|
13.55
|
13.40
|
13.55
|
13.54
|
13.55
|
3,671,550
|
|
|
10/2/2020
|
-0.08 / -0.59%
|
13.50
|
13.58
|
13.25
|
13.40
|
13.52
|
13.40
|
688,650
|
|
|
10/1/2020
|
+0.11 / +0.82%
|
13.37
|
13.48
|
13.37
|
13.48
|
13.43
|
13.48
|
1,628,070
|
|
|
9/30/2020
|
0.00 / 0.00%
|
13.37
|
13.37
|
13.25
|
13.37
|
13.29
|
13.37
|
2,721,700
|
|
|
9/29/2020
|
-0.06 / -0.45%
|
13.43
|
13.56
|
13.37
|
13.37
|
13.51
|
13.37
|
321,730
|
|
|
9/28/2020
|
+0.18 / +1.36%
|
13.32
|
13.44
|
13.32
|
13.43
|
13.37
|
13.43
|
1,484,620
|
|
|
9/25/2020
|
-0.05 / -0.38%
|
13.33
|
14.23
|
13.19
|
13.25
|
13.30
|
13.25
|
1,475,780
|
|
|
9/24/2020
|
-0.10 / -0.75%
|
13.40
|
13.90
|
13.26
|
13.30
|
13.33
|
13.30
|
632,510
|
|
|
9/23/2020
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.37
|
13.40
|
2,334,040
|
|
|
9/22/2020
|
+0.03 / +0.23%
|
13.17
|
13.23
|
13.10
|
13.20
|
13.20
|
13.20
|
2,123,620
|
|
|
9/21/2020
|
+0.16 / +1.23%
|
13.14
|
13.24
|
13.14
|
13.17
|
13.20
|
13.17
|
836,880
|
|
|
9/18/2020
|
+0.11 / +0.85%
|
12.91
|
13.06
|
12.90
|
13.01
|
13.02
|
13.01
|
622,760
|
|
|
9/17/2020
|
+0.05 / +0.39%
|
12.85
|
12.92
|
12.83
|
12.90
|
12.89
|
12.90
|
885,820
|
|
|
9/16/2020
|
+0.05 / +0.39%
|
12.82
|
12.87
|
12.82
|
12.85
|
12.85
|
12.85
|
76,440
|
|
|
9/15/2020
|
0.00 / 0.00%
|
12.80
|
12.85
|
12.80
|
12.80
|
12.83
|
12.80
|
27,510
|
|
|
9/14/2020
|
+0.04 / +0.31%
|
12.80
|
12.82
|
12.79
|
12.80
|
12.81
|
12.80
|
994,090
|
|
|
9/11/2020
|
-0.14 / -1.09%
|
12.90
|
12.90
|
12.66
|
12.76
|
12.71
|
12.76
|
1,563,990
|
|
|
9/10/2020
|
+0.01 / +0.08%
|
12.61
|
12.90
|
12.61
|
12.90
|
12.74
|
12.90
|
1,308,480
|
|
|
9/9/2020
|
-0.08 / -0.62%
|
12.40
|
12.93
|
12.40
|
12.89
|
12.58
|
12.89
|
1,323,090
|
|
|
9/8/2020
|
-0.02 / -0.15%
|
12.90
|
12.99
|
12.50
|
12.97
|
12.57
|
12.97
|
210,840
|
|
|
9/7/2020
|
-0.01 / -0.08%
|
13.00
|
13.00
|
12.56
|
12.99
|
12.77
|
12.99
|
7,587,360
|
|
|
9/4/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.88
|
13.00
|
279,030
|
|
|
9/3/2020
|
+0.15 / +1.17%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.93
|
13.00
|
2,258,680
|
|
|
9/1/2020
|
+0.10 / +0.78%
|
12.75
|
12.85
|
12.70
|
12.85
|
12.80
|
12.85
|
272,720
|
|
|
8/31/2020
|
-0.07 / -0.55%
|
12.85
|
12.88
|
12.70
|
12.75
|
12.80
|
12.75
|
332,290
|
|
|
8/28/2020
|
+0.12 / +0.94%
|
12.78
|
12.87
|
12.73
|
12.82
|
12.83
|
12.82
|
943,210
|
|
|
8/27/2020
|
+0.21 / +1.68%
|
12.49
|
12.70
|
12.49
|
12.70
|
12.57
|
12.70
|
9,658,190
|
|
|