|
Closing price on 9/23/2024
|
|
| Open |
16.54 |
| High |
16.54 |
| Low |
16.38 |
| Volume |
98,900 |
| Split-adjusted Price |
16.50 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
-0.04 / -0.24%
|
16.54
|
16.54
|
16.38
|
16.50
|
16.43
|
16.50
|
98,900
|
|
|
9/20/2024
|
+0.18 / +1.10%
|
16.39
|
16.60
|
16.37
|
16.54
|
16.52
|
16.54
|
8,600
|
|
|
9/19/2024
|
+0.01 / +0.06%
|
16.35
|
16.36
|
16.31
|
16.36
|
16.36
|
16.36
|
28,600
|
|
|
9/18/2024
|
+0.15 / +0.93%
|
16.36
|
16.36
|
16.19
|
16.35
|
16.33
|
16.35
|
13,600
|
|
|
9/17/2024
|
+0.05 / +0.31%
|
16.03
|
16.20
|
15.91
|
16.20
|
16.02
|
16.20
|
16,300
|
|
|
9/16/2024
|
+0.02 / +0.12%
|
16.13
|
16.15
|
15.95
|
16.15
|
16.01
|
16.15
|
45,500
|
|
|
9/13/2024
|
+0.01 / +0.06%
|
16.20
|
16.20
|
16.05
|
16.13
|
16.08
|
16.13
|
18,300
|
|
|
9/12/2024
|
+0.04 / +0.25%
|
16.09
|
16.15
|
16.09
|
16.12
|
16.13
|
16.12
|
2,500
|
|
|
9/11/2024
|
-0.03 / -0.19%
|
16.11
|
16.13
|
16.00
|
16.08
|
16.08
|
16.08
|
495,700
|
|
|
9/10/2024
|
-0.13 / -0.80%
|
16.17
|
16.34
|
16.10
|
16.11
|
16.20
|
16.11
|
20,300
|
|
|
9/9/2024
|
-0.07 / -0.43%
|
16.31
|
16.31
|
16.24
|
16.24
|
16.27
|
16.24
|
7,100
|
|
|
9/6/2024
|
+0.01 / +0.06%
|
16.31
|
16.34
|
16.30
|
16.31
|
16.30
|
16.31
|
10,400
|
|
|
9/5/2024
|
-0.05 / -0.31%
|
16.40
|
16.42
|
16.30
|
16.30
|
16.35
|
16.30
|
15,902
|
|
|
9/4/2024
|
-0.17 / -1.03%
|
16.55
|
16.55
|
16.32
|
16.35
|
16.38
|
16.35
|
50,416
|
|
|
8/30/2024
|
+0.01 / +0.06%
|
16.44
|
16.57
|
16.44
|
16.52
|
16.53
|
16.52
|
6,117
|
|
|
8/29/2024
|
+0.11 / +0.67%
|
16.40
|
16.54
|
16.40
|
16.51
|
16.50
|
16.51
|
16,400
|
|
|
8/28/2024
|
-0.05 / -0.30%
|
16.45
|
16.49
|
16.40
|
16.40
|
16.46
|
16.40
|
516,200
|
|
|
8/27/2024
|
+0.03 / +0.18%
|
16.42
|
16.45
|
16.35
|
16.45
|
16.38
|
16.45
|
22,400
|
|
|
8/26/2024
|
-0.01 / -0.06%
|
16.40
|
16.45
|
16.40
|
16.42
|
16.41
|
16.42
|
20,300
|
|
|
8/23/2024
|
+0.05 / +0.31%
|
16.38
|
16.45
|
16.32
|
16.43
|
16.39
|
16.43
|
508,533
|
|
|
8/22/2024
|
0.00 / 0.00%
|
16.39
|
16.40
|
16.30
|
16.38
|
16.37
|
16.38
|
14,819
|
|
|
8/21/2024
|
+0.05 / +0.31%
|
16.27
|
16.38
|
16.12
|
16.38
|
16.20
|
16.38
|
32,000
|
|
|
8/20/2024
|
+0.23 / +1.43%
|
16.12
|
16.33
|
16.12
|
16.33
|
16.23
|
16.33
|
152,100
|
|
|
8/19/2024
|
+0.15 / +0.94%
|
16.01
|
16.15
|
16.01
|
16.10
|
16.08
|
16.10
|
7,911
|
|
|
8/16/2024
|
+0.16 / +1.01%
|
15.80
|
16.01
|
15.80
|
15.95
|
15.90
|
15.95
|
20,000
|
|
|
8/15/2024
|
0.00 / 0.00%
|
15.84
|
15.84
|
15.75
|
15.79
|
15.79
|
15.79
|
6,400
|
|
|
8/14/2024
|
+0.09 / +0.57%
|
15.80
|
15.84
|
15.76
|
15.79
|
15.79
|
15.79
|
11,364
|
|
|
8/13/2024
|
-0.05 / -0.32%
|
15.87
|
15.87
|
15.70
|
15.70
|
15.78
|
15.70
|
6,300
|
|
|
8/12/2024
|
+0.03 / +0.19%
|
15.73
|
15.75
|
15.68
|
15.75
|
15.72
|
15.75
|
4,700
|
|
|
8/9/2024
|
+0.30 / +1.95%
|
15.55
|
15.72
|
15.55
|
15.72
|
15.66
|
15.72
|
6,900
|
|
|