|
Closing price on 8/27/2021
|
|
| Open |
24.50 |
| High |
24.88 |
| Low |
24.42 |
| Volume |
908,200 |
| Split-adjusted Price |
24.88 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
0.00 / 0.00%
|
24.50
|
24.88
|
24.42
|
24.88
|
24.62
|
24.88
|
908,200
|
|
|
8/26/2021
|
0.00 / 0.00%
|
24.88
|
24.90
|
24.50
|
24.88
|
24.78
|
24.88
|
2,958,000
|
|
|
8/25/2021
|
-0.22 / -0.88%
|
25.00
|
25.00
|
24.65
|
24.88
|
24.77
|
24.88
|
980,700
|
|
|
8/24/2021
|
+0.10 / +0.40%
|
24.70
|
25.10
|
24.60
|
25.10
|
24.73
|
25.10
|
834,900
|
|
|
8/23/2021
|
-0.21 / -0.83%
|
25.00
|
25.16
|
24.44
|
25.00
|
24.68
|
25.00
|
11,357,000
|
|
|
8/20/2021
|
-0.79 / -3.04%
|
26.00
|
26.00
|
24.91
|
25.21
|
25.50
|
25.21
|
1,609,700
|
|
|
8/19/2021
|
+0.11 / +0.42%
|
25.90
|
26.00
|
25.83
|
26.00
|
25.92
|
26.00
|
326,900
|
|
|
8/18/2021
|
-0.14 / -0.54%
|
26.00
|
26.05
|
25.82
|
25.89
|
25.94
|
25.89
|
12,447,800
|
|
|
8/17/2021
|
-0.17 / -0.65%
|
26.20
|
26.20
|
25.89
|
26.03
|
26.03
|
26.03
|
1,317,700
|
|
|
8/16/2021
|
+0.44 / +1.71%
|
25.90
|
26.20
|
25.82
|
26.20
|
25.98
|
26.20
|
1,501,100
|
|
|
8/13/2021
|
-0.14 / -0.54%
|
25.78
|
25.79
|
25.53
|
25.76
|
25.70
|
25.76
|
593,600
|
|
|
8/12/2021
|
0.00 / 0.00%
|
25.81
|
25.96
|
25.68
|
25.90
|
25.80
|
25.90
|
1,182,900
|
|
|
8/11/2021
|
-0.17 / -0.65%
|
26.07
|
26.25
|
25.90
|
25.90
|
26.07
|
25.90
|
10,534,900
|
|
|
8/10/2021
|
0.00 / 0.00%
|
26.28
|
26.28
|
25.86
|
26.07
|
26.04
|
26.07
|
828,700
|
|
|
8/9/2021
|
+0.27 / +1.05%
|
25.80
|
26.11
|
25.54
|
26.07
|
25.88
|
26.07
|
3,058,600
|
|
|
8/6/2021
|
0.00 / 0.00%
|
25.80
|
26.04
|
25.70
|
25.80
|
25.87
|
25.80
|
1,040,600
|
|
|
8/5/2021
|
-0.20 / -0.77%
|
25.51
|
25.90
|
25.48
|
25.80
|
25.64
|
25.80
|
1,781,700
|
|
|
8/4/2021
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.48
|
26.00
|
25.67
|
26.00
|
1,869,100
|
|
|
8/3/2021
|
+0.30 / +1.17%
|
25.80
|
26.00
|
25.30
|
26.00
|
25.48
|
26.00
|
1,554,800
|
|
|
8/2/2021
|
+0.20 / +0.78%
|
25.50
|
25.72
|
25.30
|
25.70
|
25.52
|
25.70
|
2,169,200
|
|
|
7/30/2021
|
+0.70 / +2.82%
|
24.83
|
25.50
|
24.49
|
25.50
|
25.10
|
25.50
|
3,049,600
|
|
|
7/29/2021
|
+0.40 / +1.64%
|
24.54
|
24.80
|
24.37
|
24.80
|
24.47
|
24.80
|
7,786,800
|
|
|
7/28/2021
|
-0.14 / -0.57%
|
24.54
|
24.54
|
24.13
|
24.40
|
24.29
|
24.40
|
3,384,200
|
|
|
7/27/2021
|
+0.14 / +0.57%
|
24.40
|
24.57
|
24.27
|
24.54
|
24.43
|
24.54
|
1,107,100
|
|
|
7/26/2021
|
+0.10 / +0.41%
|
24.20
|
24.40
|
23.91
|
24.40
|
24.05
|
24.40
|
1,310,000
|
|
|
7/23/2021
|
-0.45 / -1.82%
|
24.75
|
24.75
|
24.30
|
24.30
|
24.50
|
24.30
|
1,452,600
|
|
|
7/22/2021
|
+0.27 / +1.10%
|
24.84
|
24.84
|
24.11
|
24.75
|
24.56
|
24.75
|
1,943,700
|
|
|
7/21/2021
|
+0.66 / +2.77%
|
24.01
|
24.50
|
24.01
|
24.48
|
24.28
|
24.48
|
2,300,100
|
|
|
7/20/2021
|
+0.21 / +0.89%
|
23.61
|
24.50
|
23.33
|
23.82
|
23.61
|
23.82
|
3,626,600
|
|
|
7/19/2021
|
-1.09 / -4.41%
|
24.18
|
24.70
|
23.61
|
23.61
|
24.02
|
23.61
|
12,458,300
|
|
|