|
Closing price on 11/16/2020
|
|
| Open |
11.58 |
| High |
11.58 |
| Low |
11.39 |
| Volume |
720 |
| Split-adjusted Price |
11.42 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2020
|
-0.16 / -1.38%
|
11.58
|
11.58
|
11.39
|
11.42
|
11.47
|
11.42
|
720
|
|
|
11/13/2020
|
+0.10 / +0.87%
|
11.37
|
11.58
|
11.37
|
11.58
|
11.39
|
11.58
|
110
|
|
|
11/12/2020
|
+0.06 / +0.53%
|
11.42
|
11.48
|
11.35
|
11.48
|
11.40
|
11.48
|
1,440
|
|
|
11/11/2020
|
-0.58 / -4.83%
|
11.34
|
11.42
|
11.34
|
11.42
|
11.35
|
11.42
|
3,310
|
|
|
11/10/2020
|
+0.75 / +6.67%
|
11.60
|
12.00
|
11.28
|
12.00
|
11.34
|
12.00
|
480,800
|
|
|
11/9/2020
|
+0.05 / +0.45%
|
11.20
|
11.25
|
11.20
|
11.25
|
11.25
|
11.25
|
196,060
|
|
|
11/6/2020
|
-0.02 / -0.18%
|
11.15
|
11.20
|
11.14
|
11.20
|
11.14
|
11.20
|
110
|
|
|
11/5/2020
|
-0.02 / -0.18%
|
11.22
|
11.32
|
11.22
|
11.22
|
11.30
|
11.22
|
83,630
|
|
|
11/4/2020
|
+0.15 / +1.35%
|
11.20
|
11.24
|
11.17
|
11.24
|
11.21
|
11.24
|
730
|
|
|
11/3/2020
|
+0.01 / +0.09%
|
11.13
|
11.16
|
11.09
|
11.09
|
11.14
|
11.09
|
529,910
|
|
|
11/2/2020
|
+0.06 / +0.54%
|
11.05
|
11.08
|
11.03
|
11.08
|
11.03
|
11.08
|
151,340
|
|
|
10/30/2020
|
+0.10 / +0.92%
|
11.00
|
11.02
|
10.91
|
11.02
|
10.96
|
11.02
|
169,980
|
|
|
10/29/2020
|
-0.22 / -1.97%
|
11.02
|
11.02
|
10.92
|
10.92
|
10.92
|
10.92
|
1,350
|
|
|
10/28/2020
|
-0.22 / -1.94%
|
11.25
|
11.33
|
11.09
|
11.14
|
11.14
|
11.14
|
1,310
|
|
|
10/27/2020
|
-0.20 / -1.73%
|
11.36
|
11.49
|
11.36
|
11.36
|
11.42
|
11.36
|
2,540
|
|
|
10/26/2020
|
-0.46 / -3.83%
|
12.02
|
12.02
|
11.56
|
11.56
|
11.56
|
11.56
|
1,590
|
|
|
10/23/2020
|
+0.76 / +6.75%
|
11.42
|
12.02
|
11.42
|
12.02
|
11.46
|
12.02
|
347,150
|
|
|
10/22/2020
|
+0.06 / +0.54%
|
11.17
|
11.26
|
11.16
|
11.26
|
11.24
|
11.26
|
331,300
|
|
|
10/21/2020
|
+0.01 / +0.09%
|
11.25
|
11.36
|
11.20
|
11.20
|
11.26
|
11.20
|
402,320
|
|
|
10/20/2020
|
+0.04 / +0.36%
|
11.15
|
11.21
|
11.15
|
11.19
|
11.18
|
11.19
|
800,500
|
|
|
10/19/2020
|
+0.04 / +0.36%
|
11.17
|
11.17
|
11.15
|
11.15
|
11.15
|
11.15
|
303,230
|
|
|
10/16/2020
|
+0.02 / +0.18%
|
11.11
|
11.22
|
11.01
|
11.11
|
11.11
|
11.11
|
137,980
|
|
|
10/15/2020
|
+0.09 / +0.82%
|
11.06
|
11.09
|
11.06
|
11.09
|
11.06
|
11.09
|
48,010
|
|
|
10/14/2020
|
+0.09 / +0.82%
|
10.91
|
11.00
|
10.91
|
11.00
|
11.00
|
11.00
|
4,250
|
|
|
10/13/2020
|
+0.07 / +0.65%
|
10.84
|
10.91
|
10.82
|
10.91
|
10.91
|
10.91
|
40,470
|
|
|
10/12/2020
|
+0.07 / +0.65%
|
10.86
|
10.86
|
10.84
|
10.84
|
10.84
|
10.84
|
10,920
|
|
|
10/9/2020
|
0.00 / 0.00%
|
10.76
|
10.77
|
10.76
|
10.77
|
10.77
|
10.77
|
200,000
|
|
|
10/8/2020
|
-0.05 / -0.46%
|
10.77
|
10.77
|
10.72
|
10.77
|
10.76
|
10.77
|
103,810
|
|
|
10/7/2020
|
+0.05 / +0.46%
|
10.78
|
10.83
|
10.74
|
10.82
|
10.77
|
10.82
|
749,510
|
|
|
10/6/2020
|
+0.02 / +0.19%
|
10.79
|
10.79
|
10.71
|
10.77
|
10.73
|
10.77
|
252,060
|
|
|