|
Closing price on 7/27/2026
|
|
| Open |
31.70 |
| High |
31.70 |
| Low |
31.26 |
| Volume |
377,900 |
| Split-adjusted Price |
31.45 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2026
|
-0.28 / -0.88%
|
31.70
|
31.70
|
31.26
|
31.45
|
31.41
|
31.45
|
377,900
|
|
|
7/24/2026
|
-0.22 / -0.69%
|
31.98
|
31.98
|
31.15
|
31.73
|
31.38
|
31.73
|
678,700
|
|
|
7/23/2026
|
-0.05 / -0.16%
|
32.07
|
32.07
|
30.90
|
31.95
|
31.36
|
31.95
|
896,700
|
|
|
7/22/2026
|
-1.48 / -4.42%
|
33.40
|
33.40
|
32.00
|
32.00
|
32.44
|
32.00
|
1,288,500
|
|
|
7/21/2026
|
-0.07 / -0.21%
|
33.55
|
33.89
|
33.23
|
33.48
|
33.42
|
33.48
|
579,700
|
|
|
7/20/2026
|
-0.92 / -2.67%
|
34.47
|
34.47
|
33.30
|
33.55
|
33.54
|
33.55
|
549,400
|
|
|
7/17/2026
|
+0.10 / +0.29%
|
34.48
|
34.49
|
34.06
|
34.47
|
34.16
|
34.47
|
159,200
|
|
|
7/16/2026
|
-0.13 / -0.38%
|
34.48
|
34.48
|
33.57
|
34.37
|
33.88
|
34.37
|
357,100
|
|
|
7/15/2026
|
-0.24 / -0.69%
|
35.00
|
35.00
|
34.25
|
34.50
|
34.42
|
34.50
|
329,500
|
|
|
7/14/2026
|
-0.17 / -0.49%
|
34.92
|
34.95
|
34.28
|
34.74
|
34.53
|
34.74
|
893,800
|
|
|
7/13/2026
|
-0.29 / -0.82%
|
35.19
|
35.19
|
34.50
|
34.91
|
34.68
|
34.91
|
418,600
|
|
|
7/10/2026
|
-0.40 / -1.12%
|
35.60
|
35.60
|
35.08
|
35.20
|
35.24
|
35.20
|
403,400
|
|
|
7/9/2026
|
-0.40 / -1.11%
|
35.99
|
35.99
|
35.59
|
35.60
|
35.68
|
35.60
|
338,300
|
|
|
7/8/2026
|
+0.31 / +0.87%
|
35.60
|
36.00
|
35.46
|
36.00
|
35.74
|
36.00
|
417,200
|
|
|
7/7/2026
|
-0.28 / -0.78%
|
35.97
|
35.98
|
35.40
|
35.69
|
35.60
|
35.69
|
535,000
|
|
|
7/6/2026
|
-0.57 / -1.56%
|
36.54
|
36.60
|
35.78
|
35.97
|
35.98
|
35.97
|
632,600
|
|
|
7/3/2026
|
+0.04 / +0.11%
|
36.48
|
36.54
|
36.01
|
36.54
|
36.25
|
36.54
|
270,100
|
|
|
7/2/2026
|
+0.05 / +0.14%
|
36.46
|
36.89
|
36.46
|
36.50
|
36.76
|
36.50
|
148,900
|
|
|
7/1/2026
|
+0.19 / +0.52%
|
36.25
|
36.59
|
36.03
|
36.45
|
36.40
|
36.45
|
458,600
|
|
|
6/30/2026
|
+0.08 / +0.22%
|
36.00
|
36.26
|
36.00
|
36.26
|
36.12
|
36.26
|
74,200
|
|
|
6/29/2026
|
+0.19 / +0.53%
|
35.99
|
36.18
|
35.90
|
36.18
|
36.07
|
36.18
|
152,900
|
|
|
6/26/2026
|
-0.01 / -0.03%
|
36.00
|
36.00
|
35.60
|
35.99
|
35.78
|
35.99
|
73,100
|
|
|
6/25/2026
|
+0.20 / +0.56%
|
35.80
|
36.00
|
35.70
|
36.00
|
35.83
|
36.00
|
254,900
|
|
|
6/24/2026
|
-0.26 / -0.72%
|
36.05
|
36.05
|
35.56
|
35.80
|
35.68
|
35.80
|
381,600
|
|
|
6/23/2026
|
+0.25 / +0.70%
|
35.85
|
36.25
|
35.78
|
36.06
|
35.91
|
36.06
|
408,400
|
|
|
6/22/2026
|
-0.57 / -1.57%
|
36.29
|
36.30
|
35.77
|
35.81
|
35.85
|
35.81
|
194,400
|
|
|
6/19/2026
|
-0.31 / -0.84%
|
36.62
|
36.62
|
35.95
|
36.38
|
36.05
|
36.38
|
767,600
|
|
|
6/18/2026
|
+0.24 / +0.66%
|
36.70
|
36.77
|
36.20
|
36.69
|
36.35
|
36.69
|
614,600
|
|
|
6/17/2026
|
-0.12 / -0.33%
|
36.60
|
36.68
|
36.32
|
36.45
|
36.47
|
36.45
|
227,300
|
|
|
6/16/2026
|
+0.32 / +0.88%
|
36.40
|
36.60
|
36.32
|
36.57
|
36.41
|
36.57
|
341,500
|
|
|