|
Closing price on 4/19/2023
|
|
| Open |
22.63 |
| High |
22.94 |
| Low |
22.53 |
| Volume |
1,176,300 |
| Split-adjusted Price |
22.55 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2023
|
-0.08 / -0.35%
|
22.63
|
22.94
|
22.53
|
22.55
|
22.63
|
22.55
|
1,176,300
|
|
|
4/18/2023
|
-0.06 / -0.26%
|
22.98
|
22.98
|
22.62
|
22.63
|
22.67
|
22.63
|
665,700
|
|
|
4/17/2023
|
-0.15 / -0.66%
|
22.95
|
22.95
|
22.60
|
22.69
|
22.66
|
22.69
|
802,000
|
|
|
4/14/2023
|
-0.06 / -0.26%
|
22.87
|
23.01
|
22.72
|
22.84
|
22.87
|
22.84
|
336,300
|
|
|
4/13/2023
|
-0.13 / -0.56%
|
23.09
|
23.09
|
22.83
|
22.90
|
22.90
|
22.90
|
1,000,700
|
|
|
4/12/2023
|
+0.13 / +0.57%
|
22.90
|
23.14
|
22.90
|
23.03
|
23.00
|
23.03
|
3,745,600
|
|
|
4/11/2023
|
+0.05 / +0.22%
|
22.85
|
22.93
|
22.75
|
22.90
|
22.89
|
22.90
|
2,759,400
|
|
|
4/10/2023
|
+0.24 / +1.06%
|
22.89
|
23.00
|
22.75
|
22.85
|
22.89
|
22.85
|
932,400
|
|
|
4/7/2023
|
-0.10 / -0.44%
|
22.71
|
22.71
|
22.52
|
22.61
|
22.60
|
22.61
|
1,434,200
|
|
|
4/6/2023
|
-0.16 / -0.70%
|
23.00
|
23.00
|
22.71
|
22.71
|
22.89
|
22.71
|
1,687,600
|
|
|
4/5/2023
|
+0.06 / +0.26%
|
22.72
|
22.88
|
22.72
|
22.87
|
22.79
|
22.87
|
741,000
|
|
|
4/4/2023
|
+0.16 / +0.71%
|
22.80
|
22.82
|
22.70
|
22.81
|
22.77
|
22.81
|
3,167,600
|
|
|
4/3/2023
|
+0.18 / +0.80%
|
22.49
|
22.70
|
22.49
|
22.65
|
22.64
|
22.65
|
1,909,100
|
|
|
3/31/2023
|
+0.18 / +0.81%
|
22.29
|
22.49
|
22.29
|
22.47
|
22.43
|
22.47
|
1,406,300
|
|
|
3/30/2023
|
+0.03 / +0.13%
|
22.39
|
22.45
|
22.00
|
22.29
|
22.33
|
22.29
|
1,499,500
|
|
|
3/29/2023
|
+0.01 / +0.04%
|
22.26
|
22.34
|
22.10
|
22.26
|
22.18
|
22.26
|
204,700
|
|
|
3/28/2023
|
+0.14 / +0.63%
|
22.15
|
22.36
|
22.15
|
22.25
|
22.31
|
22.25
|
2,041,700
|
|
|
3/27/2023
|
+0.08 / +0.36%
|
22.10
|
22.12
|
21.98
|
22.11
|
22.06
|
22.11
|
98,100
|
|
|
3/24/2023
|
+0.21 / +0.96%
|
21.82
|
22.07
|
21.82
|
22.03
|
21.99
|
22.03
|
531,700
|
|
|
3/23/2023
|
-0.01 / -0.05%
|
21.71
|
21.95
|
21.71
|
21.82
|
21.84
|
21.82
|
2,026,700
|
|
|
3/22/2023
|
-0.02 / -0.09%
|
21.86
|
22.02
|
21.83
|
21.83
|
21.91
|
21.83
|
4,115,900
|
|
|
3/21/2023
|
+0.05 / +0.23%
|
21.85
|
21.94
|
21.60
|
21.85
|
21.76
|
21.85
|
431,200
|
|
|
3/20/2023
|
-0.20 / -0.91%
|
21.90
|
22.05
|
21.70
|
21.80
|
21.87
|
21.80
|
2,212,600
|
|
|
3/17/2023
|
+0.05 / +0.23%
|
22.39
|
22.39
|
22.00
|
22.00
|
22.13
|
22.00
|
308,100
|
|
|
3/16/2023
|
-0.37 / -1.66%
|
22.32
|
22.32
|
21.94
|
21.95
|
22.06
|
21.95
|
6,299,400
|
|
|
3/15/2023
|
+0.33 / +1.50%
|
22.40
|
22.43
|
22.20
|
22.32
|
22.29
|
22.32
|
1,451,700
|
|
|
3/14/2023
|
-0.11 / -0.50%
|
22.40
|
22.40
|
21.86
|
21.99
|
22.08
|
21.99
|
1,272,800
|
|
|
3/13/2023
|
0.00 / 0.00%
|
21.95
|
22.21
|
21.95
|
22.10
|
22.13
|
22.10
|
2,087,000
|
|
|
3/10/2023
|
-0.25 / -1.12%
|
22.25
|
22.25
|
22.00
|
22.10
|
22.14
|
22.10
|
1,986,700
|
|
|
3/9/2023
|
+0.40 / +1.82%
|
22.01
|
22.40
|
22.01
|
22.35
|
22.19
|
22.35
|
2,375,000
|
|
|