|
Closing price on 5/22/2023
|
|
| Open |
13.00 |
| High |
13.89 |
| Low |
13.00 |
| Volume |
30,600 |
| Split-adjusted Price |
13.19 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2023
|
+0.20 / +1.54%
|
13.00
|
13.89
|
13.00
|
13.19
|
13.05
|
13.19
|
30,600
|
|
|
5/19/2023
|
-0.06 / -0.46%
|
13.08
|
13.80
|
12.99
|
12.99
|
13.05
|
12.99
|
9,000
|
|
|
5/18/2023
|
+0.13 / +1.01%
|
13.04
|
13.14
|
13.04
|
13.05
|
13.09
|
13.05
|
1,100
|
|
|
5/17/2023
|
-0.15 / -1.15%
|
13.98
|
13.98
|
12.92
|
12.92
|
13.10
|
12.92
|
21,000
|
|
|
5/16/2023
|
-0.07 / -0.53%
|
13.17
|
13.17
|
13.01
|
13.07
|
13.10
|
13.07
|
17,400
|
|
|
5/15/2023
|
+0.22 / +1.70%
|
13.00
|
13.20
|
13.00
|
13.14
|
13.15
|
13.14
|
4,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
12.92
|
13.04
|
12.92
|
12.92
|
12.97
|
12.92
|
8,900
|
|
|
5/11/2023
|
-0.02 / -0.15%
|
13.00
|
13.00
|
12.92
|
12.92
|
12.94
|
12.92
|
69,100
|
|
|
5/10/2023
|
0.00 / 0.00%
|
12.97
|
13.00
|
12.94
|
12.94
|
12.98
|
12.94
|
204,000
|
|
|
5/9/2023
|
+0.09 / +0.70%
|
12.88
|
12.97
|
12.88
|
12.94
|
12.94
|
12.94
|
3,600
|
|
|
5/8/2023
|
+0.09 / +0.71%
|
12.80
|
12.85
|
12.80
|
12.85
|
12.81
|
12.85
|
75,600
|
|
|
5/5/2023
|
+0.12 / +0.95%
|
12.76
|
12.82
|
12.70
|
12.76
|
12.78
|
12.76
|
5,000
|
|
|
5/4/2023
|
-0.71 / -5.32%
|
13.36
|
14.16
|
12.64
|
12.64
|
12.84
|
12.64
|
38,600
|
|
|
4/28/2023
|
+0.59 / +4.62%
|
12.90
|
13.35
|
12.85
|
13.35
|
12.94
|
13.35
|
10,100
|
|
|
4/27/2023
|
0.00 / 0.00%
|
12.86
|
12.86
|
12.74
|
12.76
|
12.82
|
12.76
|
4,200
|
|
|
4/26/2023
|
+0.01 / +0.08%
|
12.75
|
12.78
|
12.65
|
12.76
|
12.75
|
12.76
|
7,200
|
|
|
4/25/2023
|
-0.11 / -0.86%
|
12.77
|
12.93
|
12.75
|
12.75
|
12.82
|
12.75
|
8,900
|
|
|
4/24/2023
|
-0.93 / -6.74%
|
12.90
|
13.00
|
12.86
|
12.86
|
12.88
|
12.86
|
11,200
|
|
|
4/21/2023
|
+0.73 / +5.59%
|
13.06
|
13.79
|
12.78
|
13.79
|
12.91
|
13.79
|
8,500
|
|
|
4/20/2023
|
+0.06 / +0.46%
|
13.19
|
13.19
|
13.03
|
13.06
|
13.07
|
13.06
|
3,800
|
|
|
4/19/2023
|
-0.08 / -0.61%
|
13.56
|
13.80
|
13.00
|
13.00
|
13.19
|
13.00
|
2,000
|
|
|
4/18/2023
|
+0.12 / +0.93%
|
13.19
|
13.19
|
13.08
|
13.08
|
13.13
|
13.08
|
1,500
|
|
|
4/17/2023
|
+0.13 / +1.01%
|
13.10
|
13.21
|
12.96
|
12.96
|
13.07
|
12.96
|
106,800
|
|
|
4/14/2023
|
+0.02 / +0.16%
|
13.21
|
13.33
|
12.83
|
12.83
|
13.14
|
12.83
|
2,600
|
|
|
4/13/2023
|
-0.46 / -3.47%
|
13.69
|
13.69
|
12.81
|
12.81
|
13.10
|
12.81
|
14,000
|
|
|
4/12/2023
|
+0.02 / +0.15%
|
13.85
|
13.85
|
13.27
|
13.27
|
13.36
|
13.27
|
8,700
|
|
|
4/11/2023
|
+0.07 / +0.53%
|
13.28
|
13.28
|
13.18
|
13.25
|
13.27
|
13.25
|
7,000
|
|
|
4/10/2023
|
-0.14 / -1.05%
|
13.40
|
13.40
|
13.18
|
13.18
|
13.22
|
13.18
|
9,000
|
|
|
4/7/2023
|
+0.02 / +0.15%
|
13.30
|
13.32
|
13.15
|
13.32
|
13.30
|
13.32
|
19,500
|
|
|
4/6/2023
|
+0.01 / +0.08%
|
13.46
|
13.46
|
13.30
|
13.30
|
13.37
|
13.30
|
4,500
|
|
|