|
Closing price on 5/9/2024
|
|
| Open |
31.30 |
| High |
31.55 |
| Low |
31.20 |
| Volume |
818,804 |
| Split-adjusted Price |
31.39 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2024
|
+0.09 / +0.29%
|
31.30
|
31.55
|
31.20
|
31.39
|
31.41
|
31.39
|
818,804
|
|
|
5/8/2024
|
-0.05 / -0.16%
|
31.30
|
31.35
|
31.07
|
31.30
|
31.25
|
31.30
|
827,770
|
|
|
5/7/2024
|
+0.11 / +0.35%
|
31.41
|
31.41
|
31.10
|
31.35
|
31.25
|
31.35
|
1,714,013
|
|
|
5/6/2024
|
+0.24 / +0.77%
|
31.01
|
31.24
|
30.84
|
31.24
|
31.07
|
31.24
|
543,461
|
|
|
5/3/2024
|
+0.10 / +0.32%
|
30.87
|
31.05
|
30.80
|
31.00
|
30.96
|
31.00
|
2,609,464
|
|
|
5/2/2024
|
+0.15 / +0.49%
|
30.53
|
30.90
|
30.51
|
30.90
|
30.69
|
30.90
|
909,754
|
|
|
4/26/2024
|
+0.75 / +2.50%
|
29.56
|
30.75
|
29.50
|
30.75
|
30.04
|
30.75
|
7,161,100
|
|
|
4/25/2024
|
+0.02 / +0.07%
|
30.02
|
30.12
|
29.78
|
30.00
|
30.02
|
30.00
|
10,467,769
|
|
|
4/24/2024
|
+0.93 / +3.20%
|
29.11
|
30.09
|
29.11
|
29.98
|
29.73
|
29.98
|
35,516,187
|
|
|
4/23/2024
|
+0.04 / +0.14%
|
29.11
|
29.29
|
28.86
|
29.05
|
29.03
|
29.05
|
1,628,300
|
|
|
4/22/2024
|
+0.21 / +0.73%
|
29.00
|
29.20
|
28.90
|
29.01
|
29.05
|
29.01
|
14,377,500
|
|
|
4/19/2024
|
-0.38 / -1.30%
|
28.81
|
29.10
|
28.55
|
28.80
|
28.78
|
28.80
|
2,458,600
|
|
|
4/17/2024
|
-0.39 / -1.32%
|
29.85
|
29.85
|
29.01
|
29.18
|
29.49
|
29.18
|
14,140,300
|
|
|
4/16/2024
|
-0.43 / -1.43%
|
30.00
|
30.00
|
29.00
|
29.57
|
29.29
|
29.57
|
5,220,400
|
|
|
4/15/2024
|
-0.94 / -3.04%
|
30.90
|
31.06
|
29.90
|
30.00
|
30.69
|
30.00
|
777,500
|
|
|
4/12/2024
|
+0.63 / +2.08%
|
30.06
|
31.01
|
30.06
|
30.94
|
30.69
|
30.94
|
2,539,100
|
|
|
4/11/2024
|
-0.01 / -0.03%
|
30.28
|
30.50
|
30.05
|
30.31
|
30.28
|
30.31
|
1,466,400
|
|
|
4/10/2024
|
+0.02 / +0.07%
|
30.40
|
30.64
|
30.32
|
30.32
|
30.52
|
30.32
|
2,630,100
|
|
|
4/9/2024
|
+0.44 / +1.47%
|
29.86
|
30.30
|
29.85
|
30.30
|
30.10
|
30.30
|
2,449,000
|
|
|
4/8/2024
|
-0.28 / -0.93%
|
30.29
|
30.29
|
29.77
|
29.86
|
29.85
|
29.86
|
460,800
|
|
|
4/5/2024
|
-0.17 / -0.56%
|
30.45
|
30.45
|
29.93
|
30.14
|
30.05
|
30.14
|
625,200
|
|
|
4/4/2024
|
-0.23 / -0.75%
|
30.53
|
30.54
|
30.22
|
30.31
|
30.37
|
30.31
|
1,509,200
|
|
|
4/3/2024
|
-0.36 / -1.17%
|
31.00
|
31.00
|
30.50
|
30.54
|
30.79
|
30.54
|
2,271,500
|
|
|
4/2/2024
|
-0.25 / -0.80%
|
30.77
|
30.90
|
30.50
|
30.90
|
30.65
|
30.90
|
1,727,900
|
|
|
4/1/2024
|
-0.23 / -0.73%
|
31.05
|
31.15
|
30.74
|
31.15
|
30.94
|
31.15
|
2,746,700
|
|
|
3/29/2024
|
+0.53 / +1.72%
|
31.00
|
31.38
|
30.90
|
31.38
|
31.03
|
31.38
|
1,457,900
|
|
|
3/28/2024
|
+0.01 / +0.03%
|
30.84
|
31.08
|
30.84
|
30.85
|
30.99
|
30.85
|
663,700
|
|
|
3/27/2024
|
+0.39 / +1.28%
|
30.40
|
30.90
|
30.34
|
30.84
|
30.56
|
30.84
|
3,747,400
|
|
|
3/26/2024
|
+0.28 / +0.93%
|
30.17
|
30.51
|
29.97
|
30.45
|
30.27
|
30.45
|
1,457,100
|
|
|
3/25/2024
|
-0.09 / -0.30%
|
30.31
|
30.58
|
30.03
|
30.17
|
30.26
|
30.17
|
801,700
|
|
|