|
Closing price on 9/4/2024
|
|
| Open |
16.55 |
| High |
16.55 |
| Low |
16.32 |
| Volume |
50,416 |
| Split-adjusted Price |
16.35 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/8/2024
|
-0.15 / -0.96%
|
15.60
|
15.62
|
15.39
|
15.42
|
15.48
|
15.42
|
16,400
|
|
|
8/7/2024
|
-0.11 / -0.70%
|
16.01
|
16.01
|
15.50
|
15.57
|
15.65
|
15.57
|
30,600
|
|
|
8/6/2024
|
+0.30 / +1.95%
|
15.60
|
15.68
|
15.36
|
15.68
|
15.48
|
15.68
|
46,515
|
|
|
8/5/2024
|
-1.02 / -6.22%
|
16.30
|
16.30
|
15.28
|
15.38
|
15.54
|
15.38
|
74,200
|
|
|
8/2/2024
|
+0.33 / +2.05%
|
16.10
|
16.40
|
15.62
|
16.40
|
15.77
|
16.40
|
28,920
|
|
|
8/1/2024
|
-0.06 / -0.37%
|
16.15
|
16.20
|
15.85
|
16.07
|
16.07
|
16.07
|
16,421
|
|
|
7/31/2024
|
+0.07 / +0.44%
|
16.10
|
16.17
|
16.09
|
16.13
|
16.12
|
16.13
|
18,700
|
|
|
7/30/2024
|
+0.03 / +0.19%
|
16.10
|
16.39
|
15.98
|
16.06
|
16.00
|
16.06
|
30,886
|
|
|
7/29/2024
|
+0.06 / +0.38%
|
16.08
|
16.10
|
16.03
|
16.03
|
16.08
|
16.03
|
27,400
|
|
|
7/26/2024
|
+0.13 / +0.82%
|
15.99
|
15.99
|
15.90
|
15.97
|
15.92
|
15.97
|
19,700
|
|
|
7/25/2024
|
-0.12 / -0.75%
|
15.95
|
15.95
|
15.82
|
15.84
|
15.86
|
15.84
|
9,000
|
|
|
7/24/2024
|
-0.10 / -0.62%
|
16.05
|
16.05
|
15.82
|
15.96
|
15.90
|
15.96
|
61,200
|
|
|
7/23/2024
|
-0.11 / -0.68%
|
16.25
|
16.25
|
15.98
|
16.06
|
16.07
|
16.06
|
23,600
|
|
|