|
Closing price on 4/4/2024
|
|
| Open |
15.81 |
| High |
15.81 |
| Low |
15.60 |
| Volume |
13,300 |
| Split-adjusted Price |
15.60 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.03 / -0.19%
|
15.81
|
15.81
|
15.60
|
15.60
|
15.65
|
15.60
|
13,300
|
|
|
4/3/2024
|
-0.25 / -1.57%
|
15.98
|
15.99
|
15.63
|
15.63
|
15.78
|
15.63
|
31,400
|
|
|
4/2/2024
|
-0.05 / -0.31%
|
15.90
|
15.90
|
15.69
|
15.88
|
15.76
|
15.88
|
33,400
|
|
|
4/1/2024
|
+0.02 / +0.13%
|
15.91
|
15.98
|
15.79
|
15.93
|
15.85
|
15.93
|
29,000
|
|
|
3/29/2024
|
0.00 / 0.00%
|
16.04
|
16.06
|
15.91
|
15.91
|
15.98
|
15.91
|
7,900
|
|
|
3/28/2024
|
+0.13 / +0.82%
|
16.00
|
16.05
|
15.91
|
15.91
|
15.98
|
15.91
|
30,400
|
|
|
3/27/2024
|
+0.28 / +1.81%
|
15.85
|
15.87
|
15.75
|
15.78
|
15.79
|
15.78
|
504,700
|
|
|
3/26/2024
|
-0.19 / -1.21%
|
15.65
|
15.88
|
15.50
|
15.50
|
15.64
|
15.50
|
20,400
|
|
|
3/25/2024
|
+0.02 / +0.13%
|
15.71
|
15.80
|
15.60
|
15.69
|
15.72
|
15.69
|
643,500
|
|
|
3/22/2024
|
+0.05 / +0.32%
|
15.80
|
15.88
|
15.67
|
15.67
|
15.78
|
15.67
|
17,100
|
|
|
3/21/2024
|
+0.09 / +0.58%
|
15.61
|
15.62
|
15.54
|
15.62
|
15.59
|
15.62
|
28,800
|
|
|
3/20/2024
|
+0.42 / +2.78%
|
15.40
|
15.53
|
15.16
|
15.53
|
15.37
|
15.53
|
707,500
|
|
|
3/19/2024
|
+0.01 / +0.07%
|
15.11
|
15.35
|
15.11
|
15.11
|
15.17
|
15.11
|
7,200
|
|
|
3/18/2024
|
-0.46 / -2.96%
|
15.33
|
15.50
|
15.05
|
15.10
|
15.36
|
15.10
|
97,100
|
|
|
3/15/2024
|
+0.01 / +0.06%
|
15.80
|
15.80
|
15.34
|
15.56
|
15.49
|
15.56
|
16,700
|
|
|
3/14/2024
|
-0.05 / -0.32%
|
15.70
|
15.70
|
15.47
|
15.55
|
15.59
|
15.55
|
28,300
|
|
|
3/13/2024
|
+0.23 / +1.50%
|
15.37
|
15.60
|
15.34
|
15.60
|
15.43
|
15.60
|
8,400
|
|
|
3/12/2024
|
+0.17 / +1.12%
|
15.20
|
15.37
|
15.20
|
15.37
|
15.25
|
15.37
|
16,600
|
|
|
3/11/2024
|
-0.25 / -1.62%
|
15.45
|
15.45
|
15.20
|
15.20
|
15.41
|
15.20
|
53,300
|
|
|
3/8/2024
|
-0.16 / -1.02%
|
15.95
|
15.95
|
15.45
|
15.45
|
15.57
|
15.45
|
26,700
|
|
|
3/7/2024
|
+0.06 / +0.39%
|
15.57
|
15.71
|
15.57
|
15.61
|
15.65
|
15.61
|
21,200
|
|
|
3/6/2024
|
-0.03 / -0.19%
|
15.58
|
15.76
|
15.55
|
15.55
|
15.67
|
15.55
|
9,400
|
|
|
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
|
|
|