|
Closing price on 3/5/2024
|
|
| Open |
15.57 |
| High |
15.70 |
| Low |
15.57 |
| Volume |
8,800 |
| Split-adjusted Price |
15.58 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+0.01 / +0.06%
|
15.57
|
15.70
|
15.57
|
15.58
|
15.60
|
15.58
|
8,800
|
|
|
3/4/2024
|
-0.03 / -0.19%
|
15.60
|
15.66
|
15.56
|
15.57
|
15.61
|
15.57
|
17,700
|
|
|
3/1/2024
|
+0.04 / +0.26%
|
15.75
|
15.75
|
15.54
|
15.60
|
15.58
|
15.60
|
24,100
|
|
|
2/29/2024
|
+0.01 / +0.06%
|
15.56
|
15.65
|
15.55
|
15.56
|
15.60
|
15.56
|
36,400
|
|
|
2/28/2024
|
+0.48 / +3.19%
|
15.08
|
15.55
|
15.08
|
15.55
|
15.35
|
15.55
|
23,600
|
|
|
2/27/2024
|
0.00 / 0.00%
|
15.20
|
15.29
|
15.07
|
15.07
|
15.14
|
15.07
|
57,200
|
|
|
2/26/2024
|
+0.07 / +0.47%
|
15.01
|
15.13
|
15.01
|
15.07
|
15.09
|
15.07
|
19,600
|
|
|
2/23/2024
|
-0.30 / -1.96%
|
15.30
|
15.47
|
15.00
|
15.00
|
15.31
|
15.00
|
44,600
|
|
|
2/22/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.85
|
15.30
|
15.16
|
15.30
|
8,800
|
|
|
2/21/2024
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.18
|
15.30
|
15.24
|
15.30
|
37,600
|
|
|
2/20/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.25
|
15.25
|
15.32
|
15.25
|
6,600
|
|
|
2/19/2024
|
+0.20 / +1.33%
|
15.10
|
15.30
|
15.10
|
15.25
|
15.22
|
15.25
|
33,600
|
|
|
2/16/2024
|
+0.06 / +0.40%
|
15.00
|
15.10
|
14.99
|
15.05
|
15.03
|
15.05
|
30,400
|
|
|
2/15/2024
|
-0.01 / -0.07%
|
15.00
|
15.17
|
14.99
|
14.99
|
15.03
|
14.99
|
56,700
|
|
|
2/7/2024
|
+0.23 / +1.56%
|
15.09
|
15.09
|
14.80
|
15.00
|
14.88
|
15.00
|
10,400
|
|
|
2/6/2024
|
+0.17 / +1.16%
|
14.77
|
14.89
|
14.77
|
14.77
|
14.82
|
14.77
|
36,600
|
|
|
2/5/2024
|
+0.10 / +0.69%
|
14.51
|
14.89
|
14.50
|
14.60
|
14.59
|
14.60
|
34,200
|
|
|
2/2/2024
|
+0.10 / +0.69%
|
14.62
|
14.62
|
14.49
|
14.50
|
14.50
|
14.50
|
42,500
|
|
|
2/1/2024
|
0.00 / 0.00%
|
14.73
|
14.73
|
14.34
|
14.40
|
14.44
|
14.40
|
5,800
|
|
|
1/31/2024
|
-0.17 / -1.17%
|
14.57
|
14.63
|
14.36
|
14.40
|
14.47
|
14.40
|
41,400
|
|
|
1/30/2024
|
+0.04 / +0.28%
|
14.68
|
14.68
|
14.53
|
14.57
|
14.60
|
14.57
|
21,700
|
|
|
1/29/2024
|
+0.24 / +1.68%
|
14.31
|
14.63
|
14.29
|
14.53
|
14.48
|
14.53
|
21,200
|
|
|
1/26/2024
|
-0.11 / -0.76%
|
14.40
|
14.63
|
14.29
|
14.29
|
14.47
|
14.29
|
19,900
|
|
|
1/25/2024
|
-0.11 / -0.76%
|
14.50
|
14.59
|
14.40
|
14.40
|
14.51
|
14.40
|
3,100
|
|
|
1/24/2024
|
-0.12 / -0.82%
|
14.62
|
14.67
|
14.51
|
14.51
|
14.60
|
14.51
|
15,900
|
|
|
1/23/2024
|
-0.06 / -0.41%
|
14.69
|
14.69
|
14.56
|
14.63
|
14.62
|
14.63
|
21,900
|
|
|
1/22/2024
|
+0.17 / +1.17%
|
14.52
|
14.69
|
14.52
|
14.69
|
14.64
|
14.69
|
11,900
|
|
|
1/19/2024
|
+0.11 / +0.76%
|
14.49
|
14.59
|
14.49
|
14.52
|
14.54
|
14.52
|
14,100
|
|
|
1/18/2024
|
+0.04 / +0.28%
|
14.40
|
14.68
|
14.38
|
14.41
|
14.38
|
14.41
|
3,600
|
|
|
1/17/2024
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.37
|
14.37
|
14.42
|
14.37
|
2,600
|
|
|