|
Closing price on 12/4/2020
|
|
| Open |
12.22 |
| High |
12.22 |
| Low |
12.15 |
| Volume |
770 |
| Split-adjusted Price |
12.20 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|