|
Closing price on 11/16/2023
|
|
| Open |
25.50 |
| High |
25.59 |
| Low |
25.40 |
| Volume |
875,800 |
| Split-adjusted Price |
25.51 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2023
|
-0.15 / -0.58%
|
25.50
|
25.59
|
25.40
|
25.51
|
25.51
|
25.51
|
875,800
|
|
|
11/15/2023
|
+0.41 / +1.62%
|
25.62
|
25.98
|
25.59
|
25.66
|
25.80
|
25.66
|
1,468,000
|
|
|
11/14/2023
|
+0.38 / +1.53%
|
25.07
|
25.55
|
25.07
|
25.25
|
25.36
|
25.25
|
2,912,600
|
|
|
11/13/2023
|
-0.06 / -0.24%
|
24.94
|
25.10
|
24.80
|
24.87
|
25.02
|
24.87
|
691,600
|
|
|
11/10/2023
|
-0.30 / -1.19%
|
25.07
|
25.18
|
24.87
|
24.93
|
25.05
|
24.93
|
2,163,800
|
|
|
11/9/2023
|
+0.07 / +0.28%
|
25.20
|
25.45
|
24.80
|
25.23
|
25.29
|
25.23
|
2,781,600
|
|
|
11/8/2023
|
+0.72 / +2.95%
|
24.41
|
25.16
|
24.15
|
25.16
|
24.77
|
25.16
|
823,100
|
|
|
11/7/2023
|
+0.06 / +0.25%
|
24.38
|
24.62
|
24.19
|
24.44
|
24.38
|
24.44
|
414,700
|
|
|
11/6/2023
|
+0.19 / +0.79%
|
24.35
|
24.50
|
24.20
|
24.38
|
24.33
|
24.38
|
1,282,900
|
|
|
11/3/2023
|
+0.11 / +0.46%
|
24.40
|
24.40
|
24.01
|
24.19
|
24.14
|
24.19
|
2,226,300
|
|
|
11/2/2023
|
+0.91 / +3.93%
|
23.40
|
24.10
|
23.29
|
24.08
|
23.50
|
24.08
|
1,838,500
|
|
|
11/1/2023
|
-0.43 / -1.82%
|
23.50
|
23.50
|
22.80
|
23.17
|
22.98
|
23.17
|
773,200
|
|
|
10/31/2023
|
-0.06 / -0.25%
|
23.66
|
23.76
|
23.12
|
23.60
|
23.39
|
23.60
|
1,682,000
|
|
|
10/30/2023
|
-0.44 / -1.83%
|
24.00
|
24.39
|
23.66
|
23.66
|
23.91
|
23.66
|
1,781,100
|
|
|
10/27/2023
|
+0.20 / +0.84%
|
23.94
|
24.29
|
23.70
|
24.10
|
24.03
|
24.10
|
2,801,500
|
|
|
10/26/2023
|
-1.10 / -4.40%
|
24.89
|
24.89
|
23.60
|
23.90
|
23.91
|
23.90
|
6,938,100
|
|
|
10/25/2023
|
-0.03 / -0.12%
|
25.09
|
25.20
|
25.00
|
25.00
|
25.14
|
25.00
|
624,800
|
|
|
10/24/2023
|
+0.08 / +0.32%
|
25.00
|
25.10
|
24.70
|
25.03
|
24.89
|
25.03
|
1,044,100
|
|
|
10/23/2023
|
-0.45 / -1.77%
|
25.48
|
25.48
|
24.80
|
24.95
|
24.96
|
24.95
|
628,500
|
|
|
10/20/2023
|
+0.05 / +0.20%
|
26.06
|
26.06
|
24.65
|
25.40
|
24.97
|
25.40
|
1,184,800
|
|
|
10/19/2023
|
-0.24 / -0.94%
|
25.28
|
25.35
|
25.05
|
25.35
|
25.20
|
25.35
|
1,615,100
|
|
|
10/18/2023
|
-0.42 / -1.61%
|
26.00
|
26.00
|
25.02
|
25.59
|
25.65
|
25.59
|
1,654,500
|
|
|
10/17/2023
|
-0.03 / -0.12%
|
26.32
|
26.40
|
26.00
|
26.01
|
26.27
|
26.01
|
1,129,000
|
|
|
10/16/2023
|
-0.43 / -1.62%
|
26.55
|
26.55
|
26.04
|
26.04
|
26.38
|
26.04
|
4,147,000
|
|
|
10/13/2023
|
+0.07 / +0.27%
|
26.20
|
26.47
|
26.10
|
26.47
|
26.22
|
26.47
|
3,749,200
|
|
|
10/12/2023
|
+0.05 / +0.19%
|
26.40
|
26.58
|
26.29
|
26.40
|
26.41
|
26.40
|
3,329,700
|
|
|
10/11/2023
|
0.00 / 0.00%
|
26.04
|
26.39
|
26.04
|
26.35
|
26.26
|
26.35
|
2,364,500
|
|
|
10/10/2023
|
+0.28 / +1.07%
|
26.20
|
26.42
|
26.20
|
26.35
|
26.28
|
26.35
|
3,007,200
|
|
|
10/9/2023
|
+0.27 / +1.05%
|
25.30
|
26.07
|
25.30
|
26.07
|
25.79
|
26.07
|
6,829,100
|
|
|
10/6/2023
|
+0.25 / +0.98%
|
25.90
|
25.90
|
25.37
|
25.80
|
25.50
|
25.80
|
1,393,400
|
|
|