|
Closing price on 1/24/2024
|
|
| Open |
14.62 |
| High |
14.67 |
| Low |
14.51 |
| Volume |
15,900 |
| Split-adjusted Price |
14.51 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2024
|
-0.12 / -0.82%
|
14.62
|
14.67
|
14.51
|
14.51
|
14.60
|
14.51
|
15,900
|
|
|
1/23/2024
|
-0.06 / -0.41%
|
14.69
|
14.69
|
14.56
|
14.63
|
14.62
|
14.63
|
21,900
|
|
|
1/22/2024
|
+0.17 / +1.17%
|
14.52
|
14.69
|
14.52
|
14.69
|
14.64
|
14.69
|
11,900
|
|
|
1/19/2024
|
+0.11 / +0.76%
|
14.49
|
14.59
|
14.49
|
14.52
|
14.54
|
14.52
|
14,100
|
|
|
1/18/2024
|
+0.04 / +0.28%
|
14.40
|
14.68
|
14.38
|
14.41
|
14.38
|
14.41
|
3,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.37
|
14.37
|
14.42
|
14.37
|
2,600
|
|
|
1/16/2024
|
+0.07 / +0.49%
|
14.67
|
14.67
|
14.23
|
14.37
|
14.34
|
14.37
|
6,300
|
|
|
1/15/2024
|
-0.09 / -0.63%
|
14.65
|
14.65
|
14.30
|
14.30
|
14.39
|
14.30
|
16,800
|
|
|
1/12/2024
|
+0.05 / +0.35%
|
14.34
|
14.39
|
14.19
|
14.39
|
14.34
|
14.39
|
11,200
|
|
|
1/11/2024
|
+0.01 / +0.07%
|
14.34
|
14.49
|
14.34
|
14.34
|
14.47
|
14.34
|
61,300
|
|
|
1/10/2024
|
+0.02 / +0.14%
|
14.31
|
14.78
|
14.30
|
14.33
|
14.38
|
14.33
|
44,000
|
|
|
1/9/2024
|
-0.05 / -0.35%
|
14.36
|
14.89
|
14.31
|
14.31
|
14.35
|
14.31
|
3,200
|
|
|
1/8/2024
|
+0.05 / +0.35%
|
14.36
|
14.45
|
14.31
|
14.36
|
14.36
|
14.36
|
14,700
|
|
|
1/5/2024
|
+0.06 / +0.42%
|
14.44
|
14.44
|
14.23
|
14.31
|
14.29
|
14.31
|
5,400
|
|
|
1/4/2024
|
+0.32 / +2.30%
|
14.39
|
14.40
|
14.11
|
14.25
|
14.26
|
14.25
|
64,700
|
|
|
1/3/2024
|
+0.07 / +0.51%
|
13.90
|
14.02
|
13.90
|
13.93
|
13.94
|
13.93
|
38,500
|
|
|
1/2/2024
|
-0.11 / -0.79%
|
13.97
|
14.08
|
13.86
|
13.86
|
14.05
|
13.86
|
46,900
|
|
|
12/29/2023
|
+0.16 / +1.16%
|
13.99
|
14.01
|
13.95
|
13.97
|
13.99
|
13.97
|
38,000
|
|
|
12/28/2023
|
+0.04 / +0.29%
|
13.80
|
13.95
|
13.80
|
13.81
|
13.84
|
13.81
|
9,600
|
|
|
12/27/2023
|
+0.03 / +0.22%
|
13.86
|
13.88
|
13.77
|
13.77
|
13.86
|
13.77
|
5,600
|
|
|
12/26/2023
|
+0.11 / +0.81%
|
13.83
|
13.83
|
13.73
|
13.74
|
13.79
|
13.74
|
11,100
|
|
|
12/25/2023
|
+0.09 / +0.66%
|
13.54
|
13.82
|
13.54
|
13.63
|
13.72
|
13.63
|
15,900
|
|
|
12/22/2023
|
0.00 / 0.00%
|
13.59
|
13.59
|
13.50
|
13.54
|
13.54
|
13.54
|
1,500
|
|
|
12/21/2023
|
+0.01 / +0.07%
|
13.53
|
13.58
|
13.43
|
13.54
|
13.55
|
13.54
|
2,300
|
|
|
12/20/2023
|
+0.18 / +1.35%
|
13.41
|
13.53
|
13.41
|
13.53
|
13.50
|
13.53
|
2,500
|
|
|
12/19/2023
|
-0.05 / -0.37%
|
13.40
|
13.42
|
13.33
|
13.35
|
13.37
|
13.35
|
17,400
|
|
|
12/18/2023
|
-0.24 / -1.76%
|
13.65
|
13.65
|
13.40
|
13.40
|
13.54
|
13.40
|
10,600
|
|
|
12/15/2023
|
-0.03 / -0.22%
|
13.69
|
13.80
|
13.60
|
13.64
|
13.64
|
13.64
|
7,400
|
|
|
12/14/2023
|
+0.03 / +0.22%
|
13.66
|
13.78
|
13.66
|
13.67
|
13.71
|
13.67
|
2,600
|
|
|
12/13/2023
|
-0.22 / -1.59%
|
13.91
|
13.91
|
13.64
|
13.64
|
13.84
|
13.64
|
16,000
|
|
|