|
Closing price on 9/22/2021
|
|
| Open |
25.85 |
| High |
25.91 |
| Low |
25.60 |
| Volume |
1,624,800 |
| Split-adjusted Price |
25.61 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.11 / +0.43%
|
25.85
|
25.91
|
25.60
|
25.61
|
25.78
|
25.61
|
1,624,800
|
|
|
9/21/2021
|
-0.68 / -2.60%
|
25.80
|
25.90
|
25.50
|
25.50
|
25.71
|
25.50
|
6,411,900
|
|
|
9/20/2021
|
+0.08 / +0.31%
|
26.11
|
26.28
|
26.10
|
26.18
|
26.20
|
26.18
|
310,400
|
|
|
9/17/2021
|
+1.00 / +3.98%
|
25.70
|
26.10
|
25.60
|
26.10
|
26.02
|
26.10
|
10,952,200
|
|
|
9/16/2021
|
-0.65 / -2.52%
|
25.89
|
25.89
|
25.10
|
25.10
|
25.66
|
25.10
|
1,820,100
|
|
|
9/15/2021
|
+0.10 / +0.39%
|
25.65
|
25.75
|
25.39
|
25.75
|
25.55
|
25.75
|
3,107,200
|
|
|
9/14/2021
|
-0.19 / -0.74%
|
25.86
|
25.86
|
25.50
|
25.65
|
25.69
|
25.65
|
831,700
|
|
|
9/13/2021
|
+0.09 / +0.35%
|
25.58
|
25.88
|
25.58
|
25.84
|
25.75
|
25.84
|
883,500
|
|
|
9/10/2021
|
+0.45 / +1.78%
|
25.50
|
25.80
|
25.50
|
25.75
|
25.69
|
25.75
|
1,965,800
|
|
|
9/9/2021
|
+0.18 / +0.72%
|
25.28
|
25.55
|
25.05
|
25.30
|
25.37
|
25.30
|
3,697,165
|
|
|
9/8/2021
|
-0.58 / -2.26%
|
25.60
|
25.60
|
25.10
|
25.12
|
25.24
|
25.12
|
3,584,600
|
|
|
9/7/2021
|
+0.51 / +2.02%
|
25.19
|
25.70
|
25.19
|
25.70
|
25.34
|
25.70
|
2,022,800
|
|
|
9/6/2021
|
+0.35 / +1.41%
|
25.00
|
25.23
|
25.00
|
25.19
|
25.12
|
25.19
|
5,020,100
|
|
|
9/1/2021
|
-0.18 / -0.72%
|
25.00
|
25.03
|
24.79
|
24.84
|
24.94
|
24.84
|
11,406,500
|
|
|
8/31/2021
|
+0.07 / +0.28%
|
25.36
|
25.36
|
24.84
|
25.02
|
25.05
|
25.02
|
806,200
|
|
|
8/30/2021
|
+0.07 / +0.28%
|
25.10
|
25.41
|
24.90
|
24.95
|
24.98
|
24.95
|
5,740,500
|
|
|
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
|
|
|