|
Closing price on 8/22/2023
|
|
| Open |
25.30 |
| High |
25.49 |
| Low |
24.75 |
| Volume |
5,277,900 |
| Split-adjusted Price |
25.30 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
0.00 / 0.00%
|
25.30
|
25.49
|
24.75
|
25.30
|
25.06
|
25.30
|
5,277,900
|
|
|
8/21/2023
|
+0.30 / +1.20%
|
25.00
|
25.40
|
24.92
|
25.30
|
25.13
|
25.30
|
6,689,500
|
|
|
8/18/2023
|
-1.43 / -5.41%
|
26.15
|
26.30
|
24.58
|
25.00
|
25.58
|
25.00
|
6,696,200
|
|
|
8/17/2023
|
+0.07 / +0.27%
|
26.40
|
26.60
|
26.37
|
26.43
|
26.49
|
26.43
|
1,623,600
|
|
|
8/16/2023
|
+0.11 / +0.42%
|
26.25
|
26.44
|
26.19
|
26.36
|
26.27
|
26.36
|
2,277,200
|
|
|
8/15/2023
|
+0.11 / +0.42%
|
26.00
|
26.30
|
26.00
|
26.25
|
26.23
|
26.25
|
2,898,700
|
|
|
8/14/2023
|
+0.14 / +0.54%
|
26.00
|
26.25
|
25.96
|
26.14
|
26.12
|
26.14
|
2,573,500
|
|
|
8/11/2023
|
+0.08 / +0.31%
|
25.76
|
26.01
|
25.70
|
26.00
|
25.95
|
26.00
|
3,147,400
|
|
|
8/10/2023
|
-0.31 / -1.18%
|
26.18
|
26.30
|
25.91
|
25.92
|
26.06
|
25.92
|
4,976,700
|
|
|
8/9/2023
|
-0.27 / -1.02%
|
26.50
|
26.50
|
26.20
|
26.23
|
26.40
|
26.23
|
1,110,200
|
|
|
8/8/2023
|
-0.25 / -0.93%
|
26.74
|
26.79
|
26.44
|
26.50
|
26.57
|
26.50
|
995,400
|
|
|
8/7/2023
|
+0.35 / +1.33%
|
26.50
|
26.75
|
26.40
|
26.75
|
26.60
|
26.75
|
957,800
|
|
|
8/4/2023
|
+0.40 / +1.54%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.16
|
26.40
|
2,271,500
|
|
|
8/3/2023
|
-0.15 / -0.57%
|
26.20
|
26.37
|
26.00
|
26.00
|
26.16
|
26.00
|
1,819,400
|
|
|
8/2/2023
|
-0.16 / -0.61%
|
26.15
|
26.31
|
26.01
|
26.15
|
26.20
|
26.15
|
950,300
|
|
|
8/1/2023
|
-0.58 / -2.16%
|
26.94
|
26.94
|
26.31
|
26.31
|
26.68
|
26.31
|
1,368,400
|
|
|
7/31/2023
|
+0.39 / +1.47%
|
26.48
|
26.89
|
26.43
|
26.89
|
26.51
|
26.89
|
1,010,300
|
|
|
7/28/2023
|
+0.23 / +0.88%
|
26.29
|
26.50
|
26.24
|
26.50
|
26.33
|
26.50
|
665,700
|
|
|
7/27/2023
|
+0.17 / +0.65%
|
26.10
|
26.27
|
25.96
|
26.27
|
26.19
|
26.27
|
945,700
|
|
|
7/26/2023
|
+0.01 / +0.04%
|
26.20
|
26.28
|
26.00
|
26.10
|
26.11
|
26.10
|
5,144,600
|
|
|
7/25/2023
|
+0.19 / +0.73%
|
26.01
|
26.20
|
25.80
|
26.09
|
26.07
|
26.09
|
1,259,800
|
|
|
7/24/2023
|
+0.39 / +1.53%
|
26.10
|
26.10
|
25.72
|
25.90
|
25.80
|
25.90
|
482,900
|
|
|
7/21/2023
|
+0.29 / +1.15%
|
25.27
|
25.68
|
25.24
|
25.51
|
25.44
|
25.51
|
2,363,800
|
|
|
7/20/2023
|
+0.12 / +0.48%
|
25.21
|
25.22
|
25.10
|
25.22
|
25.15
|
25.22
|
684,900
|
|
|
7/19/2023
|
0.00 / 0.00%
|
25.11
|
25.25
|
25.10
|
25.10
|
25.18
|
25.10
|
1,913,900
|
|
|
7/18/2023
|
+0.01 / +0.04%
|
25.13
|
25.18
|
25.03
|
25.10
|
25.12
|
25.10
|
955,100
|
|
|
7/17/2023
|
+0.09 / +0.36%
|
25.23
|
25.23
|
25.07
|
25.09
|
25.12
|
25.09
|
764,400
|
|
|
7/14/2023
|
+0.05 / +0.20%
|
25.00
|
25.07
|
24.80
|
25.00
|
24.95
|
25.00
|
1,033,700
|
|
|
7/13/2023
|
+0.52 / +2.13%
|
24.52
|
24.95
|
24.52
|
24.95
|
24.74
|
24.95
|
1,051,600
|
|
|
7/12/2023
|
-0.04 / -0.16%
|
24.48
|
24.63
|
24.43
|
24.43
|
24.59
|
24.43
|
646,700
|
|
|