|
Closing price on 8/20/2020
|
|
| Open |
11.90 |
| High |
11.91 |
| Low |
11.83 |
| Volume |
268,280 |
| Split-adjusted Price |
11.85 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2020
|
-0.05 / -0.42%
|
11.90
|
11.91
|
11.83
|
11.85
|
11.87
|
11.85
|
268,280
|
|
|
8/19/2020
|
+0.02 / +0.17%
|
11.88
|
11.90
|
11.85
|
11.90
|
11.89
|
11.90
|
10,680
|
|
|
8/18/2020
|
-0.06 / -0.50%
|
12.10
|
12.10
|
11.80
|
11.88
|
11.82
|
11.88
|
236,210
|
|
|
8/17/2020
|
-0.01 / -0.08%
|
11.90
|
11.94
|
11.72
|
11.94
|
11.82
|
11.94
|
45,840
|
|
|
8/14/2020
|
+0.05 / +0.42%
|
11.90
|
11.98
|
11.80
|
11.95
|
11.92
|
11.95
|
219,010
|
|
|
8/13/2020
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.79
|
11.90
|
11.85
|
11.90
|
18,560
|
|
|
8/12/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.67
|
11.80
|
11.69
|
11.80
|
59,220
|
|
|
8/11/2020
|
+0.07 / +0.60%
|
11.61
|
11.80
|
11.60
|
11.80
|
11.61
|
11.80
|
75,360
|
|
|
8/10/2020
|
+0.18 / +1.56%
|
11.70
|
11.73
|
11.67
|
11.73
|
11.70
|
11.73
|
674,070
|
|
|
8/7/2020
|
-0.15 / -1.28%
|
11.60
|
11.62
|
11.54
|
11.55
|
11.59
|
11.55
|
518,400
|
|
|
8/6/2020
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.53
|
11.70
|
11.60
|
11.70
|
577,850
|
|
|
8/5/2020
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.30
|
11.80
|
11.49
|
11.80
|
2,056,920
|
|
|
8/4/2020
|
+0.05 / +0.44%
|
11.40
|
11.40
|
11.37
|
11.40
|
11.39
|
11.40
|
82,520
|
|
|
8/3/2020
|
+0.25 / +2.25%
|
11.10
|
11.40
|
11.10
|
11.35
|
11.19
|
11.35
|
22,070
|
|
|
7/31/2020
|
-0.60 / -5.13%
|
11.58
|
11.58
|
10.90
|
11.10
|
11.03
|
11.10
|
121,260
|
|
|
7/30/2020
|
+0.70 / +6.36%
|
11.49
|
11.70
|
11.00
|
11.70
|
11.13
|
11.70
|
691,570
|
|
|
7/29/2020
|
-0.50 / -4.35%
|
11.50
|
11.50
|
10.70
|
11.00
|
10.78
|
11.00
|
4,642,830
|
|
|
7/28/2020
|
+0.55 / +5.02%
|
10.95
|
11.50
|
10.95
|
11.50
|
10.99
|
11.50
|
1,210,600
|
|
|
7/27/2020
|
-0.64 / -5.52%
|
11.00
|
11.30
|
10.82
|
10.95
|
11.13
|
10.95
|
534,110
|
|
|
7/24/2020
|
-0.33 / -2.77%
|
11.90
|
11.90
|
11.34
|
11.59
|
11.65
|
11.59
|
736,530
|
|
|
7/23/2020
|
-0.02 / -0.17%
|
11.95
|
11.95
|
11.87
|
11.92
|
11.91
|
11.92
|
122,070
|
|
|
7/22/2020
|
-0.06 / -0.50%
|
12.06
|
12.06
|
11.94
|
11.94
|
12.03
|
11.94
|
100,150
|
|
|
7/21/2020
|
-0.01 / -0.08%
|
12.30
|
12.30
|
11.97
|
12.00
|
12.00
|
12.00
|
85,180
|
|
|
7/20/2020
|
-0.14 / -1.15%
|
12.15
|
12.15
|
12.01
|
12.01
|
12.12
|
12.01
|
176,380
|
|
|
7/17/2020
|
+0.10 / +0.83%
|
12.18
|
12.19
|
12.13
|
12.15
|
12.17
|
12.15
|
79,540
|
|
|
7/16/2020
|
-0.09 / -0.74%
|
12.15
|
12.18
|
12.05
|
12.05
|
12.16
|
12.05
|
59,390
|
|
|
7/15/2020
|
+0.09 / +0.75%
|
12.14
|
12.19
|
12.11
|
12.14
|
12.19
|
12.14
|
26,260
|
|
|
7/14/2020
|
+0.02 / +0.17%
|
12.00
|
12.05
|
11.98
|
12.05
|
12.00
|
12.05
|
171,530
|
|
|
7/13/2020
|
-0.12 / -0.99%
|
12.10
|
12.11
|
12.02
|
12.03
|
12.06
|
12.03
|
137,290
|
|
|
7/10/2020
|
-0.15 / -1.22%
|
12.20
|
12.20
|
12.04
|
12.15
|
12.08
|
12.15
|
87,900
|
|
|