|
Closing price on 9/22/2021
|
|
| Open |
18.30 |
| High |
18.40 |
| Low |
17.89 |
| Volume |
20,800 |
| Split-adjusted Price |
18.40 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
-0.20 / -1.08%
|
18.30
|
18.40
|
17.89
|
18.40
|
18.03
|
18.40
|
20,800
|
|
|
9/21/2021
|
+0.34 / +1.86%
|
18.25
|
18.60
|
17.80
|
18.60
|
18.31
|
18.60
|
19,000
|
|
|
9/20/2021
|
+0.11 / +0.61%
|
18.20
|
18.26
|
18.14
|
18.26
|
18.23
|
18.26
|
20,300
|
|
|
9/17/2021
|
+0.15 / +0.83%
|
18.02
|
18.15
|
18.02
|
18.15
|
18.13
|
18.15
|
38,400
|
|
|
9/16/2021
|
+0.12 / +0.67%
|
17.91
|
18.06
|
17.90
|
18.00
|
17.97
|
18.00
|
25,800
|
|
|
9/15/2021
|
-0.17 / -0.94%
|
17.90
|
18.02
|
17.88
|
17.88
|
17.97
|
17.88
|
13,800
|
|
|
9/14/2021
|
-0.15 / -0.82%
|
17.92
|
18.05
|
17.88
|
18.05
|
17.94
|
18.05
|
53,400
|
|
|
9/13/2021
|
+0.39 / +2.19%
|
17.94
|
18.20
|
17.85
|
18.20
|
18.04
|
18.20
|
122,200
|
|
|
9/10/2021
|
-0.19 / -1.06%
|
18.01
|
18.05
|
17.81
|
17.81
|
18.02
|
17.81
|
10,600
|
|
|
9/9/2021
|
-0.20 / -1.10%
|
18.13
|
18.13
|
17.80
|
18.00
|
17.89
|
18.00
|
22,300
|
|
|
9/8/2021
|
-0.02 / -0.11%
|
18.10
|
18.20
|
17.83
|
18.20
|
18.08
|
18.20
|
34,300
|
|
|
9/7/2021
|
+0.12 / +0.66%
|
18.10
|
18.22
|
17.90
|
18.22
|
18.08
|
18.22
|
59,800
|
|
|
9/6/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.74
|
18.10
|
18.00
|
18.10
|
51,000
|
|
|
9/1/2021
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.70
|
18.00
|
17.94
|
18.00
|
23,800
|
|
|
8/31/2021
|
0.00 / 0.00%
|
17.80
|
17.88
|
17.80
|
17.80
|
17.83
|
17.80
|
58,600
|
|
|
8/30/2021
|
-0.37 / -2.04%
|
17.70
|
18.14
|
17.70
|
17.80
|
17.80
|
17.80
|
73,600
|
|
|
8/27/2021
|
-1.33 / -6.82%
|
18.30
|
18.31
|
18.14
|
18.17
|
18.17
|
18.17
|
46,500
|
|
|
8/26/2021
|
+0.50 / +2.63%
|
19.30
|
19.50
|
17.69
|
19.50
|
18.00
|
19.50
|
238,600
|
|
|
8/25/2021
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.74
|
19.00
|
18.41
|
19.00
|
75,400
|
|
|
8/24/2021
|
-0.97 / -4.86%
|
19.45
|
19.45
|
18.58
|
19.00
|
18.98
|
19.00
|
28,300
|
|
|
8/23/2021
|
+1.30 / +6.96%
|
18.80
|
19.97
|
17.75
|
19.97
|
19.08
|
19.97
|
85,500
|
|
|
8/20/2021
|
-0.73 / -3.76%
|
18.50
|
18.67
|
18.46
|
18.67
|
18.58
|
18.67
|
75,600
|
|
|
8/19/2021
|
+0.15 / +0.78%
|
19.00
|
19.40
|
18.43
|
19.40
|
18.95
|
19.40
|
68,700
|
|
|
8/18/2021
|
-1.35 / -6.55%
|
20.45
|
20.45
|
19.19
|
19.25
|
19.24
|
19.25
|
32,500
|
|
|
8/17/2021
|
+1.02 / +5.21%
|
19.58
|
20.60
|
18.55
|
20.60
|
19.54
|
20.60
|
61,000
|
|
|
8/16/2021
|
+1.28 / +6.99%
|
18.90
|
19.58
|
18.49
|
19.58
|
19.49
|
19.58
|
59,800
|
|
|
8/13/2021
|
-0.52 / -2.76%
|
18.82
|
18.82
|
18.30
|
18.30
|
18.36
|
18.30
|
17,700
|
|
|
8/12/2021
|
+0.11 / +0.59%
|
18.71
|
18.82
|
18.50
|
18.82
|
18.71
|
18.82
|
32,600
|
|
|
8/11/2021
|
-0.79 / -4.05%
|
19.45
|
19.45
|
18.71
|
18.71
|
18.80
|
18.71
|
69,100
|
|
|
8/10/2021
|
-1.35 / -6.47%
|
20.85
|
20.85
|
19.50
|
19.50
|
19.62
|
19.50
|
34,400
|
|
|