|
Closing price on 7/21/2022
|
|
| Open |
26.04 |
| High |
26.30 |
| Low |
26.01 |
| Volume |
1,767,800 |
| Split-adjusted Price |
26.24 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
+0.34 / +1.31%
|
26.04
|
26.30
|
26.01
|
26.24
|
26.12
|
26.24
|
1,767,800
|
|
|
7/20/2022
|
+0.40 / +1.57%
|
25.75
|
26.14
|
25.61
|
25.90
|
25.96
|
25.90
|
1,512,600
|
|
|
7/19/2022
|
-0.20 / -0.78%
|
25.73
|
25.75
|
25.40
|
25.50
|
25.47
|
25.50
|
3,362,100
|
|
|
7/18/2022
|
+0.17 / +0.67%
|
25.53
|
25.85
|
25.53
|
25.70
|
25.75
|
25.70
|
858,900
|
|
|
7/15/2022
|
-0.44 / -1.69%
|
25.90
|
25.90
|
25.53
|
25.53
|
25.74
|
25.53
|
10,574,200
|
|
|
7/14/2022
|
+0.32 / +1.25%
|
25.64
|
25.97
|
25.48
|
25.97
|
25.63
|
25.97
|
1,364,100
|
|
|
7/13/2022
|
+0.07 / +0.27%
|
25.90
|
25.93
|
25.65
|
25.65
|
25.81
|
25.65
|
10,910,300
|
|
|
7/12/2022
|
-0.06 / -0.23%
|
25.50
|
25.82
|
25.40
|
25.58
|
25.56
|
25.58
|
3,795,700
|
|
|
7/11/2022
|
-0.46 / -1.76%
|
26.00
|
26.00
|
25.35
|
25.64
|
25.69
|
25.64
|
1,557,700
|
|
|
7/8/2022
|
-0.40 / -1.51%
|
26.39
|
26.41
|
26.00
|
26.10
|
26.11
|
26.10
|
1,602,600
|
|
|
7/7/2022
|
+0.78 / +3.03%
|
25.72
|
26.50
|
25.52
|
26.50
|
25.75
|
26.50
|
2,524,100
|
|
|
7/6/2022
|
-0.58 / -2.21%
|
26.30
|
26.30
|
25.72
|
25.72
|
26.09
|
25.72
|
12,457,400
|
|
|
7/5/2022
|
-0.55 / -2.05%
|
26.85
|
27.00
|
26.30
|
26.30
|
26.54
|
26.30
|
2,730,000
|
|
|
7/4/2022
|
-0.15 / -0.56%
|
27.50
|
27.50
|
26.80
|
26.85
|
26.97
|
26.85
|
1,361,100
|
|
|
7/1/2022
|
-0.59 / -2.14%
|
27.50
|
27.50
|
26.66
|
27.00
|
26.90
|
27.00
|
8,086,300
|
|
|
6/30/2022
|
-0.11 / -0.40%
|
27.51
|
27.80
|
27.39
|
27.59
|
27.58
|
27.59
|
905,300
|
|
|
6/29/2022
|
+0.05 / +0.18%
|
27.34
|
27.70
|
27.24
|
27.70
|
27.50
|
27.70
|
1,556,600
|
|
|
6/28/2022
|
+0.53 / +1.95%
|
27.29
|
27.66
|
27.17
|
27.65
|
27.47
|
27.65
|
1,547,300
|
|
|
6/27/2022
|
+0.32 / +1.19%
|
26.80
|
27.32
|
26.80
|
27.12
|
27.09
|
27.12
|
937,800
|
|
|
6/24/2022
|
-0.39 / -1.43%
|
26.96
|
27.09
|
26.78
|
26.80
|
26.96
|
26.80
|
985,700
|
|
|
6/23/2022
|
+0.21 / +0.78%
|
26.30
|
27.33
|
26.09
|
27.19
|
26.56
|
27.19
|
2,215,600
|
|
|
6/22/2022
|
+0.08 / +0.30%
|
26.76
|
27.43
|
26.25
|
26.98
|
26.52
|
26.98
|
5,463,200
|
|
|
6/21/2022
|
-0.15 / -0.55%
|
26.90
|
27.14
|
26.55
|
26.90
|
26.87
|
26.90
|
2,874,100
|
|
|
6/20/2022
|
-0.68 / -2.45%
|
27.73
|
27.85
|
26.98
|
27.05
|
27.24
|
27.05
|
1,740,700
|
|
|
6/17/2022
|
-0.49 / -1.74%
|
27.50
|
28.00
|
26.95
|
27.73
|
27.44
|
27.73
|
3,302,300
|
|
|
6/16/2022
|
+0.63 / +2.28%
|
27.65
|
28.24
|
27.65
|
28.22
|
28.07
|
28.22
|
2,931,800
|
|
|
6/15/2022
|
+0.09 / +0.33%
|
27.14
|
27.60
|
27.14
|
27.59
|
27.46
|
27.59
|
982,300
|
|
|
6/14/2022
|
+0.35 / +1.29%
|
26.50
|
27.50
|
26.34
|
27.50
|
26.92
|
27.50
|
2,576,300
|
|
|
6/13/2022
|
-1.65 / -5.73%
|
28.30
|
28.30
|
26.80
|
27.15
|
27.32
|
27.15
|
13,467,800
|
|
|
6/10/2022
|
-0.60 / -2.04%
|
29.00
|
29.40
|
28.79
|
28.80
|
29.02
|
28.80
|
1,292,500
|
|
|