|
Closing price on 11/9/2023
|
|
| Open |
13.94 |
| High |
14.09 |
| Low |
13.91 |
| Volume |
13,700 |
| Split-adjusted Price |
13.91 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2023
|
+0.03 / +0.22%
|
13.94
|
14.09
|
13.91
|
13.91
|
13.96
|
13.91
|
13,700
|
|
|
11/8/2023
|
+0.26 / +1.91%
|
14.20
|
14.20
|
13.50
|
13.88
|
13.60
|
13.88
|
74,900
|
|
|
11/7/2023
|
-0.17 / -1.23%
|
13.79
|
13.79
|
13.49
|
13.62
|
13.61
|
13.62
|
12,600
|
|
|
11/6/2023
|
+0.22 / +1.62%
|
13.60
|
13.79
|
13.58
|
13.79
|
13.65
|
13.79
|
111,200
|
|
|
11/3/2023
|
+0.22 / +1.65%
|
13.57
|
13.67
|
13.42
|
13.57
|
13.55
|
13.57
|
2,400
|
|
|
11/2/2023
|
+0.39 / +3.01%
|
13.00
|
13.40
|
13.00
|
13.35
|
13.35
|
13.35
|
6,900
|
|
|
11/1/2023
|
-0.61 / -4.50%
|
13.50
|
13.57
|
12.94
|
12.96
|
13.04
|
12.96
|
35,400
|
|
|
10/31/2023
|
+0.18 / +1.34%
|
13.44
|
13.57
|
13.39
|
13.57
|
13.44
|
13.57
|
4,700
|
|
|
10/30/2023
|
+0.26 / +1.98%
|
13.50
|
13.50
|
13.10
|
13.39
|
13.22
|
13.39
|
265,600
|
|
|
10/27/2023
|
+0.02 / +0.15%
|
13.80
|
13.80
|
12.95
|
13.13
|
13.14
|
13.13
|
569,300
|
|
|
10/26/2023
|
-0.59 / -4.31%
|
13.70
|
13.70
|
13.05
|
13.11
|
13.24
|
13.11
|
43,900
|
|
|
10/25/2023
|
+0.10 / +0.74%
|
13.81
|
13.85
|
13.70
|
13.70
|
13.79
|
13.70
|
255,800
|
|
|
10/24/2023
|
-0.01 / -0.07%
|
13.79
|
14.00
|
13.60
|
13.60
|
13.77
|
13.60
|
94,700
|
|
|
10/23/2023
|
-0.24 / -1.73%
|
13.85
|
13.85
|
13.61
|
13.61
|
13.74
|
13.61
|
117,600
|
|
|
10/20/2023
|
+0.11 / +0.80%
|
13.74
|
13.85
|
13.59
|
13.85
|
13.69
|
13.85
|
18,400
|
|
|
10/19/2023
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.74
|
13.74
|
13.81
|
13.74
|
5,700
|
|
|
10/18/2023
|
+0.10 / +0.73%
|
14.07
|
14.13
|
13.73
|
13.74
|
13.97
|
13.74
|
15,300
|
|
|
10/17/2023
|
-0.49 / -3.47%
|
14.27
|
14.29
|
13.64
|
13.64
|
14.02
|
13.64
|
19,000
|
|
|
10/16/2023
|
-0.14 / -0.98%
|
14.21
|
14.37
|
14.13
|
14.13
|
14.19
|
14.13
|
14,700
|
|
|
10/13/2023
|
-0.03 / -0.21%
|
14.87
|
14.87
|
14.18
|
14.27
|
14.26
|
14.27
|
4,900
|
|
|
10/12/2023
|
-0.03 / -0.21%
|
14.35
|
14.42
|
14.29
|
14.30
|
14.36
|
14.30
|
3,500
|
|
|
10/11/2023
|
+0.03 / +0.21%
|
14.33
|
14.33
|
14.25
|
14.33
|
14.31
|
14.33
|
107,900
|
|
|
10/10/2023
|
+0.19 / +1.35%
|
14.33
|
14.36
|
14.28
|
14.30
|
14.34
|
14.30
|
9,100
|
|
|
10/9/2023
|
+0.12 / +0.86%
|
14.05
|
14.15
|
14.04
|
14.11
|
14.08
|
14.11
|
5,400
|
|
|
10/6/2023
|
+0.02 / +0.14%
|
14.00
|
14.10
|
13.89
|
13.99
|
13.94
|
13.99
|
9,600
|
|
|
10/5/2023
|
-0.08 / -0.57%
|
14.07
|
14.09
|
13.95
|
13.97
|
14.00
|
13.97
|
32,300
|
|
|
10/4/2023
|
0.00 / 0.00%
|
14.05
|
14.65
|
13.90
|
14.05
|
14.09
|
14.05
|
23,600
|
|
|
10/3/2023
|
-0.27 / -1.89%
|
14.32
|
14.32
|
14.05
|
14.05
|
14.20
|
14.05
|
14,200
|
|
|
10/2/2023
|
-0.08 / -0.56%
|
14.42
|
14.47
|
14.32
|
14.32
|
14.42
|
14.32
|
36,300
|
|
|
9/29/2023
|
+0.06 / +0.42%
|
14.50
|
14.52
|
14.40
|
14.40
|
14.49
|
14.40
|
3,100
|
|
|