|
Closing price on 6/4/2020
|
|
| Open |
12.04 |
| High |
12.46 |
| Low |
12.04 |
| Volume |
147,280 |
| Split-adjusted Price |
12.42 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.16 / +1.31%
|
12.04
|
12.46
|
12.04
|
12.42
|
12.39
|
12.42
|
147,280
|
|
|
6/3/2020
|
+0.06 / +0.49%
|
12.20
|
12.26
|
12.20
|
12.26
|
12.23
|
12.26
|
246,020
|
|
|
6/2/2020
|
-0.10 / -0.81%
|
12.12
|
12.34
|
12.12
|
12.20
|
12.28
|
12.20
|
167,930
|
|
|
6/1/2020
|
+0.05 / +0.41%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.20
|
12.30
|
1,439,360
|
|
|
5/29/2020
|
+0.14 / +1.16%
|
12.11
|
12.30
|
12.02
|
12.25
|
12.07
|
12.25
|
207,830
|
|
|
5/28/2020
|
-0.04 / -0.33%
|
12.15
|
12.20
|
12.10
|
12.11
|
12.13
|
12.11
|
1,053,320
|
|
|
5/27/2020
|
-0.15 / -1.22%
|
12.10
|
12.35
|
12.10
|
12.15
|
12.30
|
12.15
|
233,450
|
|
|
5/26/2020
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.18
|
12.30
|
12.25
|
12.30
|
940,640
|
|
|
5/25/2020
|
-0.02 / -0.16%
|
12.39
|
12.39
|
12.01
|
12.30
|
12.13
|
12.30
|
482,700
|
|
|
5/22/2020
|
+0.12 / +0.98%
|
12.50
|
12.50
|
12.15
|
12.32
|
12.24
|
12.32
|
1,002,840
|
|
|
5/21/2020
|
-0.15 / -1.21%
|
12.35
|
12.50
|
12.16
|
12.20
|
12.24
|
12.20
|
2,904,897
|
|
|
5/20/2020
|
-0.15 / -1.20%
|
12.30
|
12.55
|
12.21
|
12.35
|
12.36
|
12.35
|
6,559,040
|
|
|
5/19/2020
|
+0.20 / +1.63%
|
12.50
|
12.80
|
12.50
|
12.50
|
12.56
|
12.50
|
1,792,600
|
|
|
5/18/2020
|
0.00 / 0.00%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.17
|
12.30
|
3,715,220
|
|
|
5/15/2020
|
+0.32 / +2.67%
|
12.81
|
12.81
|
12.00
|
12.30
|
12.35
|
12.30
|
21,848,850
|
|
|
5/14/2020
|
+0.78 / +6.96%
|
11.98
|
11.98
|
11.98
|
11.98
|
11.98
|
11.98
|
11,366,296
|
|
|
5/13/2020
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6,306,825
|
|
|
5/12/2020
|
-1.19 / -10.21%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10
|
|
|