|
Closing price on 9/12/2023
|
|
| Open |
27.20 |
| High |
27.70 |
| Low |
27.10 |
| Volume |
1,411,900 |
| Split-adjusted Price |
27.70 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2023
|
+0.60 / +2.21%
|
27.20
|
27.70
|
27.10
|
27.70
|
27.42
|
27.70
|
1,411,900
|
|
|
9/11/2023
|
-0.51 / -1.85%
|
27.88
|
27.93
|
27.10
|
27.10
|
27.44
|
27.10
|
2,281,800
|
|
|
9/8/2023
|
+0.01 / +0.04%
|
27.60
|
27.78
|
27.50
|
27.61
|
27.69
|
27.61
|
8,995,800
|
|
|
9/7/2023
|
+0.05 / +0.18%
|
27.55
|
27.95
|
27.37
|
27.60
|
27.72
|
27.60
|
5,516,000
|
|
|
9/6/2023
|
+0.15 / +0.55%
|
27.12
|
27.55
|
27.04
|
27.55
|
27.32
|
27.55
|
3,338,900
|
|
|
9/5/2023
|
+0.32 / +1.18%
|
27.08
|
27.40
|
27.08
|
27.40
|
27.25
|
27.40
|
4,304,200
|
|
|
8/31/2023
|
+0.38 / +1.42%
|
26.90
|
27.09
|
26.81
|
27.08
|
26.98
|
27.08
|
3,390,400
|
|
|
8/30/2023
|
+0.30 / +1.14%
|
26.50
|
26.80
|
26.40
|
26.70
|
26.67
|
26.70
|
1,170,900
|
|
|
8/29/2023
|
+0.28 / +1.07%
|
26.12
|
26.48
|
26.12
|
26.40
|
26.28
|
26.40
|
2,056,400
|
|
|
8/28/2023
|
+0.52 / +2.03%
|
25.70
|
26.12
|
25.70
|
26.12
|
25.92
|
26.12
|
2,187,500
|
|
|
8/25/2023
|
-0.10 / -0.39%
|
25.70
|
25.78
|
25.58
|
25.60
|
25.67
|
25.60
|
1,648,700
|
|
|
8/24/2023
|
+0.40 / +1.58%
|
25.30
|
25.76
|
25.30
|
25.70
|
25.55
|
25.70
|
2,321,300
|
|
|
8/23/2023
|
0.00 / 0.00%
|
25.75
|
25.75
|
25.10
|
25.30
|
25.37
|
25.30
|
1,419,900
|
|
|
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
|
|
|