|
Closing price on 7/22/2024
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
16.10 |
| Volume |
20,284 |
| Split-adjusted Price |
16.17 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2024
|
-0.04 / -0.25%
|
16.50
|
16.50
|
16.10
|
16.17
|
16.25
|
16.17
|
20,284
|
|
|
7/19/2024
|
-0.05 / -0.31%
|
16.34
|
16.34
|
16.16
|
16.21
|
16.23
|
16.21
|
6,800
|
|
|
7/18/2024
|
+0.10 / +0.62%
|
16.20
|
16.26
|
16.05
|
16.26
|
16.13
|
16.26
|
39,800
|
|
|
7/17/2024
|
-0.09 / -0.55%
|
16.58
|
16.58
|
16.14
|
16.16
|
16.24
|
16.16
|
27,700
|
|
|
7/16/2024
|
+0.06 / +0.37%
|
16.20
|
16.28
|
16.16
|
16.25
|
16.21
|
16.25
|
19,000
|
|
|
7/15/2024
|
+0.03 / +0.19%
|
16.24
|
16.24
|
16.10
|
16.19
|
16.18
|
16.19
|
13,943
|
|
|
7/12/2024
|
0.00 / 0.00%
|
16.36
|
16.36
|
16.16
|
16.16
|
16.23
|
16.16
|
6,389
|
|
|
7/11/2024
|
-0.17 / -1.04%
|
16.16
|
16.38
|
16.16
|
16.16
|
16.25
|
16.16
|
27,600
|
|
|
7/10/2024
|
-0.06 / -0.37%
|
16.40
|
16.41
|
16.20
|
16.33
|
16.38
|
16.33
|
30,815
|
|
|
7/9/2024
|
+0.09 / +0.55%
|
16.16
|
16.39
|
16.16
|
16.39
|
16.30
|
16.39
|
15,900
|
|
|
7/8/2024
|
+0.01 / +0.06%
|
16.30
|
16.30
|
16.23
|
16.30
|
16.29
|
16.30
|
13,800
|
|
|
7/5/2024
|
+0.08 / +0.49%
|
16.26
|
16.29
|
16.23
|
16.29
|
16.27
|
16.29
|
9,000
|
|
|
7/4/2024
|
0.00 / 0.00%
|
16.34
|
16.34
|
16.21
|
16.21
|
16.30
|
16.21
|
14,000
|
|
|
7/3/2024
|
+0.11 / +0.68%
|
16.10
|
16.21
|
16.10
|
16.21
|
16.11
|
16.21
|
16,490
|
|
|
7/2/2024
|
+0.18 / +1.13%
|
16.02
|
16.13
|
15.93
|
16.10
|
16.05
|
16.10
|
20,700
|
|
|
7/1/2024
|
+0.12 / +0.76%
|
16.08
|
16.08
|
15.80
|
15.92
|
15.88
|
15.92
|
18,100
|
|
|
6/28/2024
|
-0.21 / -1.31%
|
16.08
|
16.08
|
15.80
|
15.80
|
15.95
|
15.80
|
19,021
|
|
|
6/27/2024
|
+0.13 / +0.82%
|
16.40
|
16.41
|
15.92
|
16.01
|
16.05
|
16.01
|
11,645
|
|
|
6/26/2024
|
-0.21 / -1.31%
|
16.39
|
16.39
|
15.88
|
15.88
|
15.94
|
15.88
|
34,852
|
|
|
6/25/2024
|
+0.01 / +0.06%
|
16.20
|
16.20
|
15.95
|
16.09
|
16.03
|
16.09
|
24,600
|
|
|
6/24/2024
|
-0.30 / -1.83%
|
16.49
|
16.49
|
16.05
|
16.08
|
16.16
|
16.08
|
37,316
|
|
|
6/21/2024
|
-0.06 / -0.36%
|
16.35
|
16.44
|
16.32
|
16.38
|
16.38
|
16.38
|
12,314
|
|
|
6/20/2024
|
+0.14 / +0.86%
|
16.40
|
16.44
|
16.32
|
16.44
|
16.35
|
16.44
|
46,400
|
|
|
6/19/2024
|
+0.02 / +0.12%
|
16.27
|
16.35
|
16.14
|
16.30
|
16.20
|
16.30
|
14,611
|
|
|
6/18/2024
|
+0.01 / +0.06%
|
16.26
|
16.39
|
16.24
|
16.28
|
16.29
|
16.28
|
26,800
|
|
|
6/17/2024
|
-0.25 / -1.51%
|
16.66
|
17.60
|
16.20
|
16.27
|
16.31
|
16.27
|
48,694
|
|
|
6/14/2024
|
-0.07 / -0.42%
|
16.69
|
16.69
|
16.52
|
16.52
|
16.58
|
16.52
|
37,307
|
|
|
6/13/2024
|
+0.09 / +0.55%
|
16.55
|
16.59
|
16.50
|
16.59
|
16.55
|
16.59
|
48,000
|
|
|
6/12/2024
|
+0.30 / +1.85%
|
16.32
|
16.51
|
16.27
|
16.50
|
16.35
|
16.50
|
27,500
|
|
|
6/11/2024
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.15
|
16.20
|
16.21
|
16.20
|
13,540
|
|
|