|
Closing price on 12/7/2022
|
|
| Open |
13.05 |
| High |
13.14 |
| Low |
12.85 |
| Volume |
12,600 |
| Split-adjusted Price |
12.85 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.15 / -1.15%
|
13.05
|
13.14
|
12.85
|
12.85
|
13.03
|
12.85
|
12,600
|
|
|
12/6/2022
|
-0.55 / -4.06%
|
13.60
|
14.09
|
13.00
|
13.00
|
13.78
|
13.00
|
14,700
|
|
|
12/5/2022
|
-0.15 / -1.09%
|
13.80
|
13.97
|
13.55
|
13.55
|
13.74
|
13.55
|
13,600
|
|
|
12/2/2022
|
+0.30 / +2.24%
|
12.95
|
13.70
|
12.77
|
13.70
|
13.24
|
13.70
|
20,100
|
|
|
12/1/2022
|
0.00 / 0.00%
|
13.39
|
13.40
|
12.85
|
13.40
|
13.26
|
13.40
|
20,900
|
|
|
11/30/2022
|
+0.65 / +5.10%
|
12.60
|
13.40
|
12.55
|
13.40
|
13.03
|
13.40
|
2,300
|
|
|
11/29/2022
|
+0.83 / +6.96%
|
12.30
|
12.75
|
12.26
|
12.75
|
12.49
|
12.75
|
14,100
|
|
|
11/28/2022
|
+0.12 / +1.02%
|
11.80
|
12.20
|
11.80
|
11.92
|
12.09
|
11.92
|
2,500
|
|
|
11/25/2022
|
+0.23 / +1.99%
|
11.78
|
11.80
|
11.73
|
11.80
|
11.76
|
11.80
|
6,400
|
|
|
11/24/2022
|
+0.03 / +0.26%
|
11.53
|
11.57
|
11.40
|
11.57
|
11.50
|
11.57
|
5,100
|
|
|
11/23/2022
|
-0.11 / -0.94%
|
11.70
|
11.70
|
11.41
|
11.54
|
11.48
|
11.54
|
35,800
|
|
|
11/22/2022
|
-0.12 / -1.02%
|
11.69
|
12.17
|
11.55
|
11.65
|
11.72
|
11.65
|
32,700
|
|
|
11/21/2022
|
+0.04 / +0.34%
|
12.55
|
12.55
|
11.59
|
11.77
|
11.68
|
11.77
|
24,200
|
|
|
11/18/2022
|
-0.07 / -0.59%
|
11.89
|
11.91
|
11.73
|
11.73
|
11.88
|
11.73
|
14,200
|
|
|
11/17/2022
|
+0.51 / +4.52%
|
11.86
|
11.97
|
11.80
|
11.80
|
11.87
|
11.80
|
13,800
|
|
|
11/16/2022
|
+0.40 / +3.67%
|
10.89
|
11.63
|
10.77
|
11.29
|
11.38
|
11.29
|
17,800
|
|
|
11/15/2022
|
-0.52 / -4.56%
|
11.40
|
11.40
|
10.89
|
10.89
|
11.14
|
10.89
|
14,400
|
|
|
11/14/2022
|
+0.15 / +1.33%
|
11.26
|
11.55
|
11.26
|
11.41
|
11.44
|
11.41
|
16,300
|
|
|
11/11/2022
|
0.00 / 0.00%
|
11.30
|
11.88
|
11.26
|
11.26
|
11.60
|
11.26
|
15,900
|
|
|
11/10/2022
|
-0.77 / -6.40%
|
12.08
|
12.08
|
11.25
|
11.26
|
11.51
|
11.26
|
13,900
|
|
|
11/9/2022
|
-0.01 / -0.08%
|
12.24
|
12.24
|
11.92
|
12.03
|
12.03
|
12.03
|
14,700
|
|
|
11/8/2022
|
+0.08 / +0.67%
|
11.84
|
12.17
|
11.84
|
12.04
|
11.98
|
12.04
|
9,100
|
|
|
11/7/2022
|
-0.84 / -6.56%
|
12.48
|
12.49
|
11.91
|
11.96
|
12.04
|
11.96
|
18,700
|
|
|
11/4/2022
|
+0.16 / +1.27%
|
12.64
|
12.80
|
11.99
|
12.80
|
12.16
|
12.80
|
14,000
|
|
|
11/3/2022
|
+0.49 / +4.03%
|
12.48
|
12.64
|
12.48
|
12.64
|
12.61
|
12.64
|
7,400
|
|
|
11/2/2022
|
-0.43 / -3.42%
|
12.59
|
12.74
|
12.15
|
12.15
|
12.49
|
12.15
|
17,500
|
|
|
11/1/2022
|
-0.33 / -2.56%
|
12.88
|
12.90
|
12.58
|
12.58
|
12.72
|
12.58
|
30,200
|
|
|
10/31/2022
|
+0.27 / +2.14%
|
12.64
|
12.91
|
12.40
|
12.91
|
12.70
|
12.91
|
10,000
|
|
|
10/28/2022
|
-0.02 / -0.16%
|
12.73
|
12.91
|
12.64
|
12.64
|
12.74
|
12.64
|
9,800
|
|
|
10/27/2022
|
+0.45 / +3.69%
|
12.01
|
12.66
|
12.01
|
12.66
|
12.42
|
12.66
|
18,900
|
|
|