|
|
Closing price on 4/7/2021
|
|
| Open |
20.56 |
| High |
20.69 |
| Low |
20.56 |
| Volume |
4,779,100 |
| Split-adjusted Price |
20.61 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2021
|
+0.05 / +0.24%
|
20.56
|
20.69
|
20.56
|
20.61
|
20.63
|
20.61
|
4,779,100
|
|
|
4/6/2021
|
+0.06 / +0.29%
|
20.50
|
20.72
|
20.40
|
20.56
|
20.55
|
20.56
|
687,900
|
|
|
4/5/2021
|
-0.12 / -0.58%
|
20.90
|
20.90
|
20.43
|
20.50
|
20.58
|
20.50
|
1,362,900
|
|
|
4/2/2021
|
+0.42 / +2.08%
|
20.41
|
20.70
|
20.40
|
20.62
|
20.59
|
20.62
|
1,612,200
|
|
|
4/1/2021
|
+0.31 / +1.56%
|
19.90
|
20.21
|
19.87
|
20.20
|
20.04
|
20.20
|
851,100
|
|
|
3/31/2021
|
+0.08 / +0.40%
|
19.99
|
19.99
|
19.78
|
19.89
|
19.84
|
19.89
|
552,400
|
|
|
3/30/2021
|
-0.09 / -0.45%
|
20.00
|
20.00
|
19.75
|
19.81
|
19.82
|
19.81
|
673,300
|
|
|
3/29/2021
|
+0.31 / +1.58%
|
19.70
|
19.90
|
19.50
|
19.90
|
19.64
|
19.90
|
1,313,200
|
|
|
3/26/2021
|
-0.03 / -0.15%
|
19.62
|
19.62
|
19.05
|
19.59
|
19.43
|
19.59
|
943,300
|
|
|
3/25/2021
|
-0.18 / -0.91%
|
19.80
|
20.17
|
19.58
|
19.62
|
19.69
|
19.62
|
1,513,200
|
|
|
3/24/2021
|
-0.32 / -1.59%
|
20.29
|
20.29
|
19.64
|
19.80
|
19.88
|
19.80
|
926,000
|
|
|
3/23/2021
|
-0.20 / -0.98%
|
20.35
|
20.35
|
20.03
|
20.12
|
20.18
|
20.12
|
1,456,100
|
|
|
3/22/2021
|
-0.10 / -0.49%
|
20.42
|
20.44
|
20.22
|
20.32
|
20.33
|
20.32
|
656,200
|
|
|
3/19/2021
|
+0.02 / +0.10%
|
20.60
|
20.60
|
20.30
|
20.42
|
20.38
|
20.42
|
841,300
|
|
|
3/18/2021
|
+0.23 / +1.14%
|
20.80
|
20.80
|
20.14
|
20.40
|
20.35
|
20.40
|
2,648,200
|
|
|
3/17/2021
|
+0.17 / +0.85%
|
20.09
|
20.20
|
20.01
|
20.17
|
20.09
|
20.17
|
3,717,200
|
|
|
3/16/2021
|
+0.03 / +0.15%
|
19.99
|
20.01
|
19.79
|
20.00
|
19.95
|
20.00
|
10,248,900
|
|
|
3/15/2021
|
+0.12 / +0.60%
|
19.85
|
20.00
|
19.82
|
19.97
|
19.93
|
19.97
|
2,968,800
|
|
|
3/12/2021
|
-0.02 / -0.10%
|
19.87
|
19.94
|
19.82
|
19.85
|
19.88
|
19.85
|
1,604,200
|
|
|
3/11/2021
|
+0.38 / +1.95%
|
19.69
|
19.92
|
19.69
|
19.87
|
19.86
|
19.87
|
6,296,800
|
|
|
3/10/2021
|
+0.03 / +0.15%
|
19.40
|
19.60
|
19.26
|
19.49
|
19.47
|
19.49
|
1,341,600
|
|
|
3/9/2021
|
-0.04 / -0.21%
|
19.60
|
19.63
|
19.15
|
19.46
|
19.31
|
19.46
|
4,608,200
|
|
|
3/8/2021
|
-0.10 / -0.51%
|
19.95
|
19.95
|
19.40
|
19.50
|
19.59
|
19.50
|
1,230,100
|
|
|
3/5/2021
|
-0.42 / -2.10%
|
20.02
|
20.02
|
19.34
|
19.60
|
19.51
|
19.60
|
988,800
|
|
|
3/4/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.43
|
20.02
|
19.85
|
20.02
|
3,110,700
|
|
|
3/3/2021
|
+0.03 / +0.15%
|
20.00
|
20.10
|
19.93
|
20.02
|
20.02
|
20.02
|
1,115,600
|
|
|
3/2/2021
|
+0.04 / +0.20%
|
20.29
|
20.29
|
19.85
|
19.99
|
20.00
|
19.99
|
1,555,600
|
|
|
3/1/2021
|
+0.35 / +1.79%
|
19.60
|
20.00
|
19.60
|
19.95
|
19.60
|
19.95
|
718,500
|
|
|
2/26/2021
|
+0.09 / +0.46%
|
19.30
|
19.72
|
19.30
|
19.60
|
19.54
|
19.60
|
608,900
|
|
|
2/25/2021
|
+0.01 / +0.05%
|
19.70
|
19.90
|
19.33
|
19.51
|
19.53
|
19.51
|
929,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|