|
Closing price on 8/18/2023
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.65 |
| Volume |
35,200 |
| Split-adjusted Price |
15.00 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2023
|
-0.45 / -2.91%
|
15.30
|
15.30
|
14.65
|
15.00
|
15.04
|
15.00
|
35,200
|
|
|
8/17/2023
|
+0.01 / +0.06%
|
15.50
|
15.58
|
15.44
|
15.45
|
15.51
|
15.45
|
9,300
|
|
|
8/16/2023
|
+0.24 / +1.58%
|
15.74
|
15.74
|
15.35
|
15.44
|
15.42
|
15.44
|
5,700
|
|
|
8/15/2023
|
0.00 / 0.00%
|
15.29
|
15.33
|
15.20
|
15.20
|
15.28
|
15.20
|
13,100
|
|
|
8/14/2023
|
+0.01 / +0.07%
|
15.20
|
15.37
|
15.19
|
15.20
|
15.23
|
15.20
|
19,600
|
|
|
8/11/2023
|
+0.09 / +0.60%
|
15.95
|
15.95
|
15.11
|
15.19
|
15.14
|
15.19
|
10,900
|
|
|
8/10/2023
|
-0.10 / -0.66%
|
15.32
|
15.32
|
15.10
|
15.10
|
15.22
|
15.10
|
7,700
|
|
|
8/9/2023
|
-0.15 / -0.98%
|
15.30
|
16.32
|
15.20
|
15.20
|
15.33
|
15.20
|
6,300
|
|
|
8/8/2023
|
+0.04 / +0.26%
|
15.31
|
15.36
|
15.16
|
15.35
|
15.29
|
15.35
|
46,100
|
|
|
8/7/2023
|
+0.20 / +1.32%
|
15.27
|
16.00
|
15.27
|
15.31
|
15.37
|
15.31
|
8,800
|
|
|
8/4/2023
|
+0.21 / +1.41%
|
15.05
|
15.15
|
14.94
|
15.11
|
14.99
|
15.11
|
13,100
|
|
|
8/3/2023
|
-0.09 / -0.60%
|
15.05
|
15.13
|
14.90
|
14.90
|
15.03
|
14.90
|
8,300
|
|
|
8/2/2023
|
-0.12 / -0.79%
|
15.12
|
15.18
|
14.99
|
14.99
|
15.08
|
14.99
|
23,600
|
|
|
8/1/2023
|
-0.11 / -0.72%
|
15.22
|
15.36
|
15.11
|
15.11
|
15.28
|
15.11
|
19,900
|
|
|
7/31/2023
|
+0.27 / +1.81%
|
14.96
|
15.22
|
14.96
|
15.22
|
15.08
|
15.22
|
113,400
|
|
|
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
|
|
|