|
Closing price on 7/28/2023
|
|
| Open |
14.83 |
| High |
14.95 |
| Low |
14.76 |
| Volume |
113,100 |
| Split-adjusted Price |
14.95 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2023
|
+0.23 / +1.56%
|
14.83
|
14.95
|
14.76
|
14.95
|
14.80
|
14.95
|
113,100
|
|
|
7/27/2023
|
-0.03 / -0.20%
|
14.82
|
14.84
|
14.72
|
14.72
|
14.79
|
14.72
|
13,500
|
|
|
7/26/2023
|
+0.03 / +0.20%
|
14.72
|
14.82
|
14.72
|
14.75
|
14.76
|
14.75
|
4,200
|
|
|
7/25/2023
|
+0.04 / +0.27%
|
14.69
|
14.81
|
14.69
|
14.72
|
14.77
|
14.72
|
3,900
|
|
|
7/24/2023
|
+0.17 / +1.17%
|
14.51
|
14.70
|
14.51
|
14.68
|
14.66
|
14.68
|
124,900
|
|
|
7/21/2023
|
+0.12 / +0.83%
|
14.39
|
14.53
|
14.39
|
14.51
|
14.43
|
14.51
|
46,500
|
|
|
7/20/2023
|
-0.02 / -0.14%
|
14.40
|
14.43
|
14.37
|
14.39
|
14.39
|
14.39
|
5,600
|
|
|
7/19/2023
|
+0.09 / +0.63%
|
14.04
|
14.48
|
14.04
|
14.41
|
14.13
|
14.41
|
92,100
|
|
|
7/18/2023
|
+0.03 / +0.21%
|
14.46
|
14.46
|
14.32
|
14.32
|
14.36
|
14.32
|
53,900
|
|
|
7/17/2023
|
+0.18 / +1.28%
|
14.30
|
14.40
|
14.29
|
14.29
|
14.37
|
14.29
|
113,500
|
|
|
7/14/2023
|
-0.09 / -0.63%
|
14.24
|
14.35
|
14.11
|
14.11
|
14.27
|
14.11
|
9,000
|
|
|
7/13/2023
|
+0.20 / +1.43%
|
14.23
|
14.23
|
14.19
|
14.20
|
14.22
|
14.20
|
4,300
|
|
|
7/12/2023
|
-0.05 / -0.36%
|
14.22
|
14.22
|
14.00
|
14.00
|
14.11
|
14.00
|
13,700
|
|
|
7/11/2023
|
+0.06 / +0.43%
|
14.20
|
14.20
|
14.05
|
14.05
|
14.10
|
14.05
|
211,200
|
|
|
7/10/2023
|
+0.11 / +0.79%
|
13.99
|
14.01
|
13.98
|
13.99
|
14.00
|
13.99
|
3,300
|
|
|
7/7/2023
|
+0.11 / +0.80%
|
13.85
|
13.94
|
13.85
|
13.88
|
13.90
|
13.88
|
4,200
|
|
|
7/6/2023
|
-0.13 / -0.94%
|
13.94
|
13.98
|
13.77
|
13.77
|
13.83
|
13.77
|
13,600
|
|
|
7/5/2023
|
+0.09 / +0.65%
|
13.97
|
14.02
|
13.90
|
13.90
|
13.90
|
13.90
|
2,200
|
|
|
7/4/2023
|
+0.04 / +0.29%
|
13.85
|
13.92
|
13.80
|
13.81
|
13.82
|
13.81
|
8,500
|
|
|
7/3/2023
|
-0.14 / -1.01%
|
13.92
|
13.92
|
13.77
|
13.77
|
13.82
|
13.77
|
9,400
|
|
|
6/30/2023
|
+0.11 / +0.80%
|
13.90
|
13.91
|
13.86
|
13.91
|
13.88
|
13.91
|
6,700
|
|
|
6/29/2023
|
-0.17 / -1.22%
|
14.00
|
14.05
|
13.80
|
13.80
|
14.01
|
13.80
|
11,700
|
|
|
6/28/2023
|
+0.06 / +0.43%
|
14.00
|
14.02
|
13.94
|
13.97
|
14.00
|
13.97
|
3,800
|
|
|
6/27/2023
|
-0.01 / -0.07%
|
13.93
|
14.89
|
13.90
|
13.91
|
13.95
|
13.91
|
107,200
|
|
|
6/26/2023
|
+0.22 / +1.61%
|
13.75
|
13.98
|
13.75
|
13.92
|
13.91
|
13.92
|
101,400
|
|
|
6/23/2023
|
0.00 / 0.00%
|
13.72
|
13.88
|
13.70
|
13.70
|
13.84
|
13.70
|
105,800
|
|
|
6/22/2023
|
+0.09 / +0.66%
|
13.61
|
13.82
|
13.61
|
13.70
|
13.71
|
13.70
|
6,800
|
|
|
6/21/2023
|
+0.11 / +0.81%
|
13.61
|
13.71
|
13.61
|
13.61
|
13.66
|
13.61
|
10,800
|
|
|
6/20/2023
|
-0.06 / -0.44%
|
13.62
|
13.64
|
13.48
|
13.50
|
13.53
|
13.50
|
9,700
|
|
|
6/19/2023
|
-0.23 / -1.67%
|
13.71
|
13.71
|
13.56
|
13.56
|
13.65
|
13.56
|
3,400
|
|
|