|
Closing price on 12/23/2020
|
|
| Open |
17.05 |
| High |
17.05 |
| Low |
16.62 |
| Volume |
1,365,930 |
| Split-adjusted Price |
16.74 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2020
|
+0.14 / +0.88%
|
16.00
|
16.50
|
15.92
|
16.14
|
16.07
|
16.14
|
426,940
|
|
|
12/15/2020
|
+0.07 / +0.44%
|
16.19
|
16.19
|
15.86
|
16.00
|
15.94
|
16.00
|
11,000,900
|
|
|
12/14/2020
|
+0.13 / +0.82%
|
15.80
|
16.00
|
15.80
|
15.93
|
15.94
|
15.93
|
13,771,560
|
|
|
12/11/2020
|
+0.12 / +0.77%
|
15.69
|
15.80
|
15.57
|
15.80
|
15.66
|
15.80
|
13,303,170
|
|
|
12/10/2020
|
-0.03 / -0.19%
|
15.77
|
15.86
|
15.67
|
15.68
|
15.74
|
15.68
|
7,658,930
|
|
|
12/9/2020
|
-0.09 / -0.57%
|
15.80
|
15.80
|
15.60
|
15.71
|
15.69
|
15.71
|
578,010
|
|
|
12/8/2020
|
+0.25 / +1.61%
|
15.55
|
15.80
|
15.49
|
15.80
|
15.55
|
15.80
|
5,913,250
|
|
|
12/7/2020
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.45
|
15.55
|
15.50
|
15.55
|
2,744,270
|
|
|
12/4/2020
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.41
|
15.50
|
15.48
|
15.50
|
1,270,420
|
|
|
12/3/2020
|
+0.10 / +0.65%
|
15.52
|
15.60
|
15.40
|
15.60
|
15.46
|
15.60
|
2,632,110
|
|
|
12/2/2020
|
-0.02 / -0.13%
|
15.53
|
15.53
|
15.40
|
15.50
|
15.45
|
15.50
|
1,102,790
|
|
|
12/1/2020
|
0.00 / 0.00%
|
15.52
|
15.52
|
15.13
|
15.52
|
15.26
|
15.52
|
12,980,060
|
|
|
11/30/2020
|
+0.34 / +2.24%
|
15.20
|
15.52
|
15.20
|
15.52
|
15.40
|
15.52
|
20,573,390
|
|
|
11/27/2020
|
+0.08 / +0.53%
|
15.10
|
15.18
|
15.04
|
15.18
|
15.10
|
15.18
|
15,338,980
|
|
|
11/26/2020
|
+0.13 / +0.87%
|
14.97
|
15.10
|
14.82
|
15.10
|
14.95
|
15.10
|
4,307,580
|
|
|
11/25/2020
|
+0.07 / +0.47%
|
15.00
|
15.00
|
14.90
|
14.97
|
14.94
|
14.97
|
465,400
|
|
|
11/24/2020
|
-0.20 / -1.32%
|
15.11
|
15.11
|
14.74
|
14.90
|
14.89
|
14.90
|
749,310
|
|
|
11/23/2020
|
+0.40 / +2.72%
|
14.71
|
15.10
|
14.61
|
15.10
|
14.84
|
15.10
|
1,114,160
|
|
|
11/20/2020
|
0.00 / 0.00%
|
14.70
|
14.74
|
14.60
|
14.70
|
14.68
|
14.70
|
509,910
|
|
|
11/19/2020
|
+0.09 / +0.62%
|
14.80
|
14.80
|
14.57
|
14.70
|
14.65
|
14.70
|
68,330
|
|
|
11/18/2020
|
-0.09 / -0.61%
|
15.00
|
15.00
|
14.55
|
14.61
|
14.61
|
14.61
|
88,600
|
|
|
11/17/2020
|
+0.36 / +2.51%
|
14.45
|
14.70
|
14.36
|
14.70
|
14.42
|
14.70
|
114,400
|
|
|
11/16/2020
|
-0.31 / -2.12%
|
14.70
|
14.70
|
14.34
|
14.34
|
14.51
|
14.34
|
230,660
|
|
|
11/13/2020
|
+0.40 / +2.81%
|
14.30
|
14.65
|
14.30
|
14.65
|
14.40
|
14.65
|
629,060
|
|
|
11/12/2020
|
+0.03 / +0.21%
|
14.20
|
14.25
|
14.15
|
14.25
|
14.19
|
14.25
|
130,530
|
|
|