|
Closing price on 12/22/2020
|
|
| Open |
13.05 |
| High |
13.05 |
| Low |
12.91 |
| Volume |
5,910 |
| Split-adjusted Price |
13.00 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
-0.05 / -0.38%
|
13.05
|
13.05
|
12.91
|
13.00
|
13.00
|
13.00
|
5,910
|
|
|
12/21/2020
|
+0.16 / +1.24%
|
13.60
|
13.60
|
12.84
|
13.05
|
12.98
|
13.05
|
480
|
|
|
12/18/2020
|
+0.33 / +2.63%
|
12.79
|
12.89
|
12.68
|
12.89
|
12.70
|
12.89
|
301,230
|
|
|
12/17/2020
|
-0.15 / -1.18%
|
13.00
|
13.00
|
11.84
|
12.56
|
12.11
|
12.56
|
34,900
|
|
|
12/16/2020
|
+0.21 / +1.68%
|
12.50
|
12.72
|
12.20
|
12.71
|
12.50
|
12.71
|
182,770
|
|
|
12/15/2020
|
-0.18 / -1.42%
|
12.59
|
12.59
|
12.50
|
12.50
|
12.54
|
12.50
|
3,440
|
|
|
12/14/2020
|
+0.16 / +1.28%
|
12.63
|
13.30
|
12.52
|
12.68
|
13.09
|
12.68
|
42,160
|
|
|
12/11/2020
|
+0.17 / +1.38%
|
12.32
|
12.52
|
12.29
|
12.52
|
12.41
|
12.52
|
3,160
|
|
|
12/10/2020
|
-0.06 / -0.48%
|
12.42
|
12.45
|
12.34
|
12.35
|
12.38
|
12.35
|
5,480
|
|
|
12/9/2020
|
+0.14 / +1.14%
|
12.28
|
12.41
|
12.12
|
12.41
|
12.28
|
12.41
|
116,180
|
|
|
12/8/2020
|
-0.02 / -0.16%
|
12.23
|
12.30
|
12.23
|
12.27
|
12.26
|
12.27
|
23,180
|
|
|
12/7/2020
|
+0.09 / +0.74%
|
12.22
|
12.29
|
12.15
|
12.29
|
12.19
|
12.29
|
1,930
|
|
|
12/4/2020
|
-0.02 / -0.16%
|
12.22
|
12.22
|
12.15
|
12.20
|
12.18
|
12.20
|
770
|
|
|
12/3/2020
|
+0.07 / +0.58%
|
12.11
|
12.22
|
12.10
|
12.22
|
12.11
|
12.22
|
90,210
|
|
|
12/2/2020
|
+0.08 / +0.66%
|
12.08
|
12.15
|
12.08
|
12.15
|
12.09
|
12.15
|
110
|
|
|
12/1/2020
|
+0.07 / +0.58%
|
11.83
|
12.07
|
11.83
|
12.07
|
12.00
|
12.07
|
29,910
|
|
|
11/30/2020
|
-0.02 / -0.17%
|
12.02
|
12.02
|
11.96
|
12.00
|
11.98
|
12.00
|
72,260
|
|
|
11/27/2020
|
+0.08 / +0.67%
|
11.91
|
12.02
|
11.89
|
12.02
|
11.90
|
12.02
|
61,930
|
|
|
11/26/2020
|
+0.02 / +0.17%
|
11.84
|
11.94
|
11.77
|
11.94
|
11.84
|
11.94
|
196,070
|
|
|
11/25/2020
|
+0.02 / +0.17%
|
11.88
|
11.92
|
11.84
|
11.92
|
11.86
|
11.92
|
289,440
|
|
|
11/24/2020
|
-0.02 / -0.17%
|
11.85
|
11.90
|
11.73
|
11.90
|
11.83
|
11.90
|
241,910
|
|
|
11/23/2020
|
+0.10 / +0.85%
|
11.82
|
11.92
|
11.73
|
11.92
|
11.77
|
11.92
|
21,750
|
|
|
11/20/2020
|
+0.12 / +1.03%
|
11.70
|
11.82
|
11.62
|
11.82
|
11.63
|
11.82
|
80,160
|
|
|
11/19/2020
|
+0.05 / +0.43%
|
11.64
|
11.70
|
11.64
|
11.70
|
11.66
|
11.70
|
30
|
|
|
11/18/2020
|
+0.04 / +0.34%
|
11.56
|
11.65
|
11.52
|
11.65
|
11.54
|
11.65
|
146,570
|
|
|
11/17/2020
|
+0.19 / +1.66%
|
11.41
|
11.61
|
11.39
|
11.61
|
11.44
|
11.61
|
2,400
|
|
|
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
|
|
|