|
|
Closing price on 8/18/2026
|
|
| Open |
33.60 |
| High |
33.60 |
| Low |
33.03 |
| Volume |
468,700 |
| Split-adjusted Price |
33.15 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2026
|
-0.73 / -2.15%
|
33.60
|
33.60
|
33.03
|
33.15
|
33.27
|
33.15
|
468,700
|
|
|
8/17/2026
|
+0.38 / +1.13%
|
33.49
|
33.88
|
33.27
|
33.88
|
33.53
|
33.88
|
109,800
|
|
|
8/14/2026
|
-0.15 / -0.45%
|
33.60
|
33.67
|
33.22
|
33.50
|
33.41
|
33.50
|
149,400
|
|
|
8/13/2026
|
-0.01 / -0.03%
|
33.80
|
33.94
|
33.41
|
33.65
|
33.79
|
33.65
|
209,000
|
|
|
8/12/2026
|
-0.12 / -0.36%
|
33.78
|
33.90
|
33.65
|
33.66
|
33.74
|
33.66
|
152,100
|
|
|
8/11/2026
|
+0.44 / +1.32%
|
33.52
|
33.94
|
33.51
|
33.78
|
33.79
|
33.78
|
111,500
|
|
|
8/10/2026
|
-0.05 / -0.15%
|
33.40
|
33.87
|
32.60
|
33.34
|
33.35
|
33.34
|
690,700
|
|
|
8/7/2026
|
+0.14 / +0.42%
|
33.10
|
33.40
|
32.94
|
33.39
|
33.17
|
33.39
|
1,251,400
|
|
|
8/6/2026
|
-0.30 / -0.89%
|
33.84
|
33.84
|
32.98
|
33.25
|
33.23
|
33.25
|
394,600
|
|
|
8/5/2026
|
-0.03 / -0.09%
|
33.58
|
33.70
|
33.29
|
33.55
|
33.47
|
33.55
|
347,300
|
|
|
8/4/2026
|
+0.09 / +0.27%
|
33.51
|
33.68
|
33.10
|
33.58
|
33.30
|
33.58
|
280,400
|
|
|
8/3/2026
|
+1.05 / +3.24%
|
32.44
|
33.49
|
32.44
|
33.49
|
32.94
|
33.49
|
166,100
|
|
|
7/31/2026
|
-0.04 / -0.12%
|
32.48
|
32.50
|
31.93
|
32.44
|
32.10
|
32.44
|
388,600
|
|
|
7/30/2026
|
+1.00 / +3.18%
|
31.69
|
32.48
|
31.45
|
32.48
|
32.18
|
32.48
|
603,200
|
|
|
7/29/2026
|
+0.08 / +0.25%
|
31.50
|
31.50
|
31.04
|
31.48
|
31.17
|
31.48
|
292,900
|
|
|
7/28/2026
|
-0.05 / -0.16%
|
31.00
|
31.40
|
30.60
|
31.40
|
31.00
|
31.40
|
591,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|