Closing price on 12/21/2021
|
|
Open |
18.85 |
High |
18.85 |
Low |
18.67 |
Volume |
8,300 |
Split-adjusted Price |
18.70 |
|
|
FUESSV30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
-0.15 / -0.80%
|
18.85
|
18.85
|
18.67
|
18.70
|
18.72
|
18.70
|
8,300
|
|
12/20/2021
|
+0.14 / +0.75%
|
18.83
|
18.85
|
18.62
|
18.85
|
18.75
|
18.85
|
14,400
|
|
12/17/2021
|
-0.29 / -1.53%
|
18.75
|
18.85
|
18.71
|
18.71
|
18.74
|
18.71
|
17,700
|
|
12/16/2021
|
0.00 / 0.00%
|
19.01
|
19.01
|
18.71
|
19.00
|
18.87
|
19.00
|
13,900
|
|
12/15/2021
|
-0.17 / -0.89%
|
19.01
|
19.01
|
18.76
|
19.00
|
18.85
|
19.00
|
31,200
|
|
12/14/2021
|
-0.21 / -1.08%
|
19.00
|
19.17
|
18.79
|
19.17
|
18.91
|
19.17
|
30,300
|
|
12/13/2021
|
-0.11 / -0.56%
|
19.47
|
19.47
|
18.83
|
19.38
|
19.00
|
19.38
|
18,900
|
|
12/10/2021
|
+0.71 / +3.78%
|
18.92
|
19.49
|
18.80
|
19.49
|
19.34
|
19.49
|
9,100
|
|
12/9/2021
|
-0.01 / -0.05%
|
18.79
|
18.98
|
18.78
|
18.78
|
18.78
|
18.78
|
8,900
|
|
12/8/2021
|
-0.34 / -1.78%
|
19.05
|
19.05
|
18.76
|
18.79
|
18.80
|
18.79
|
120,000
|
|
12/7/2021
|
-1.19 / -5.86%
|
19.50
|
19.50
|
19.00
|
19.13
|
19.05
|
19.13
|
28,300
|
|
12/6/2021
|
+1.12 / +5.83%
|
19.19
|
20.32
|
18.29
|
20.32
|
19.20
|
20.32
|
43,900
|
|
12/3/2021
|
+0.02 / +0.10%
|
19.19
|
19.20
|
18.95
|
19.20
|
19.18
|
19.20
|
108,500
|
|
12/2/2021
|
-0.26 / -1.34%
|
19.26
|
19.38
|
19.18
|
19.18
|
19.23
|
19.18
|
7,000
|
|
12/1/2021
|
+0.18 / +0.93%
|
19.30
|
19.44
|
19.05
|
19.44
|
19.36
|
19.44
|
9,400
|
|
11/30/2021
|
-0.05 / -0.26%
|
19.31
|
19.45
|
19.07
|
19.26
|
19.25
|
19.26
|
10,900
|
|
11/29/2021
|
-0.03 / -0.16%
|
19.29
|
19.31
|
19.07
|
19.31
|
19.21
|
19.31
|
7,800
|
|
11/26/2021
|
+0.07 / +0.36%
|
19.28
|
19.55
|
19.28
|
19.34
|
19.41
|
19.34
|
20,500
|
|
11/25/2021
|
-0.19 / -0.98%
|
19.40
|
19.48
|
19.27
|
19.27
|
19.42
|
19.27
|
19,500
|
|
11/24/2021
|
+0.56 / +2.96%
|
18.97
|
19.46
|
18.97
|
19.46
|
19.22
|
19.46
|
15,400
|
|
11/23/2021
|
+0.23 / +1.23%
|
17.97
|
18.90
|
17.97
|
18.90
|
18.68
|
18.90
|
8,900
|
|
11/22/2021
|
-0.27 / -1.43%
|
18.94
|
18.94
|
18.53
|
18.67
|
18.62
|
18.67
|
143,200
|
|
11/19/2021
|
-1.29 / -6.38%
|
18.82
|
18.94
|
18.82
|
18.94
|
18.90
|
18.94
|
24,800
|
|
11/18/2021
|
+1.31 / +6.92%
|
18.92
|
20.23
|
17.96
|
20.23
|
19.61
|
20.23
|
144,900
|
|
11/17/2021
|
-0.01 / -0.05%
|
18.93
|
18.93
|
18.75
|
18.92
|
18.87
|
18.92
|
6,500
|
|
11/16/2021
|
0.00 / 0.00%
|
18.93
|
18.93
|
18.00
|
18.93
|
18.81
|
18.93
|
16,500
|
|
11/15/2021
|
-0.02 / -0.11%
|
18.92
|
18.95
|
18.87
|
18.93
|
18.91
|
18.93
|
5,500
|
|
11/12/2021
|
-0.09 / -0.47%
|
18.81
|
18.95
|
18.66
|
18.95
|
18.82
|
18.95
|
113,000
|
|
11/11/2021
|
-0.05 / -0.26%
|
19.00
|
19.04
|
18.70
|
19.04
|
18.81
|
19.04
|
21,900
|
|
11/10/2021
|
0.00 / 0.00%
|
18.85
|
19.09
|
18.84
|
19.09
|
18.98
|
19.09
|
27,400
|
|
|