|
Closing price on 9/9/2020
|
|
| Open |
12.40 |
| High |
12.93 |
| Low |
12.40 |
| Volume |
1,323,090 |
| Split-adjusted Price |
12.89 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2020
|
-0.08 / -0.62%
|
12.40
|
12.93
|
12.40
|
12.89
|
12.58
|
12.89
|
1,323,090
|
|
|
9/8/2020
|
-0.02 / -0.15%
|
12.90
|
12.99
|
12.50
|
12.97
|
12.57
|
12.97
|
210,840
|
|
|
9/7/2020
|
-0.01 / -0.08%
|
13.00
|
13.00
|
12.56
|
12.99
|
12.77
|
12.99
|
7,587,360
|
|
|
9/4/2020
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.88
|
13.00
|
279,030
|
|
|
9/3/2020
|
+0.15 / +1.17%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.93
|
13.00
|
2,258,680
|
|
|
9/1/2020
|
+0.10 / +0.78%
|
12.75
|
12.85
|
12.70
|
12.85
|
12.80
|
12.85
|
272,720
|
|
|
8/31/2020
|
-0.07 / -0.55%
|
12.85
|
12.88
|
12.70
|
12.75
|
12.80
|
12.75
|
332,290
|
|
|
8/28/2020
|
+0.12 / +0.94%
|
12.78
|
12.87
|
12.73
|
12.82
|
12.83
|
12.82
|
943,210
|
|
|
8/27/2020
|
+0.21 / +1.68%
|
12.49
|
12.70
|
12.49
|
12.70
|
12.57
|
12.70
|
9,658,190
|
|
|
8/26/2020
|
-0.11 / -0.87%
|
12.60
|
12.62
|
12.49
|
12.49
|
12.55
|
12.49
|
1,306,020
|
|
|
8/25/2020
|
+0.25 / +2.02%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.54
|
12.60
|
2,479,870
|
|
|
8/24/2020
|
+0.28 / +2.32%
|
12.15
|
12.35
|
12.15
|
12.35
|
12.31
|
12.35
|
646,260
|
|
|
8/21/2020
|
+0.22 / +1.86%
|
11.93
|
12.07
|
11.92
|
12.07
|
11.98
|
12.07
|
913,340
|
|
|
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
|
|
|