|
Closing price on 11/3/2020
|
|
| Open |
14.10 |
| High |
14.11 |
| Low |
14.03 |
| Volume |
146,920 |
| Split-adjusted Price |
14.10 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2020
|
0.00 / 0.00%
|
14.10
|
14.11
|
14.03
|
14.10
|
14.09
|
14.10
|
146,920
|
|
|
11/2/2020
|
+0.18 / +1.29%
|
13.92
|
14.11
|
13.91
|
14.10
|
14.07
|
14.10
|
12,200
|
|
|
10/30/2020
|
+0.05 / +0.36%
|
13.90
|
13.92
|
13.60
|
13.92
|
13.71
|
13.92
|
196,710
|
|
|
10/29/2020
|
+0.17 / +1.24%
|
13.50
|
13.87
|
13.46
|
13.87
|
13.59
|
13.87
|
168,160
|
|
|
10/28/2020
|
-0.45 / -3.18%
|
14.15
|
14.15
|
13.68
|
13.70
|
13.87
|
13.70
|
953,620
|
|
|
10/27/2020
|
-0.25 / -1.74%
|
14.20
|
14.21
|
14.05
|
14.15
|
14.16
|
14.15
|
634,430
|
|
|
10/26/2020
|
0.00 / 0.00%
|
14.42
|
14.53
|
14.35
|
14.40
|
14.42
|
14.40
|
966,900
|
|
|
10/23/2020
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.28
|
14.40
|
14.32
|
14.40
|
342,530
|
|
|
10/22/2020
|
+0.05 / +0.35%
|
14.15
|
14.20
|
14.04
|
14.20
|
14.09
|
14.20
|
486,230
|
|
|
10/21/2020
|
-0.10 / -0.70%
|
14.25
|
14.35
|
14.15
|
14.15
|
14.25
|
14.15
|
330,140
|
|
|
10/20/2020
|
+0.18 / +1.28%
|
14.07
|
15.05
|
14.02
|
14.25
|
14.09
|
14.25
|
2,907,002
|
|
|
10/19/2020
|
+0.07 / +0.50%
|
14.61
|
14.61
|
14.03
|
14.07
|
14.09
|
14.07
|
705,870
|
|
|
10/16/2020
|
+0.15 / +1.08%
|
13.85
|
14.00
|
13.46
|
14.00
|
13.81
|
14.00
|
1,190,739
|
|
|
10/15/2020
|
+0.10 / +0.73%
|
13.75
|
13.85
|
13.73
|
13.85
|
13.78
|
13.85
|
554,820
|
|
|
10/14/2020
|
+0.22 / +1.63%
|
13.54
|
13.75
|
13.54
|
13.75
|
13.69
|
13.75
|
678,540
|
|
|
10/13/2020
|
+0.03 / +0.22%
|
13.52
|
13.55
|
13.45
|
13.53
|
13.48
|
13.53
|
376,200
|
|
|
10/12/2020
|
-0.05 / -0.37%
|
13.60
|
13.70
|
13.50
|
13.50
|
13.61
|
13.50
|
495,343
|
|
|
10/9/2020
|
+0.02 / +0.15%
|
13.63
|
13.63
|
13.55
|
13.55
|
13.60
|
13.55
|
360,570
|
|
|
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
|
|
|