|
Closing price on 9/5/2022
|
|
| Open |
16.22 |
| High |
16.26 |
| Low |
16.05 |
| Volume |
18,000 |
| Split-adjusted Price |
16.25 |
|
|
FUESSV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2022
|
-0.04 / -0.25%
|
16.22
|
16.26
|
16.05
|
16.25
|
16.16
|
16.25
|
18,000
|
|
|
8/31/2022
|
+0.38 / +2.39%
|
16.04
|
16.29
|
16.02
|
16.29
|
16.13
|
16.29
|
3,400
|
|
|
8/30/2022
|
-0.32 / -1.97%
|
16.06
|
16.18
|
15.91
|
15.91
|
16.02
|
15.91
|
12,700
|
|
|
8/29/2022
|
-0.03 / -0.18%
|
15.90
|
16.23
|
15.83
|
16.23
|
15.90
|
16.23
|
10,900
|
|
|
8/26/2022
|
+0.06 / +0.37%
|
16.20
|
16.29
|
16.17
|
16.26
|
16.20
|
16.26
|
6,200
|
|
|
8/25/2022
|
+0.15 / +0.93%
|
16.10
|
16.20
|
16.09
|
16.20
|
16.11
|
16.20
|
7,400
|
|
|
8/24/2022
|
+0.30 / +1.90%
|
15.75
|
16.05
|
15.75
|
16.05
|
15.83
|
16.05
|
7,600
|
|
|
8/23/2022
|
0.00 / 0.00%
|
15.98
|
15.98
|
15.75
|
15.75
|
15.93
|
15.75
|
34,000
|
|
|
8/22/2022
|
-0.02 / -0.13%
|
16.23
|
16.23
|
15.75
|
15.75
|
15.84
|
15.75
|
6,600
|
|
|
8/19/2022
|
-0.48 / -2.95%
|
16.23
|
16.23
|
15.77
|
15.77
|
15.98
|
15.77
|
13,800
|
|
|
8/18/2022
|
+0.34 / +2.14%
|
16.11
|
16.25
|
16.08
|
16.25
|
16.15
|
16.25
|
7,000
|
|
|
8/17/2022
|
-0.14 / -0.87%
|
16.07
|
16.13
|
15.91
|
15.91
|
16.05
|
15.91
|
41,500
|
|
|
8/16/2022
|
+0.05 / +0.31%
|
16.00
|
16.09
|
16.00
|
16.05
|
16.05
|
16.05
|
9,100
|
|
|
8/15/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.98
|
16.00
|
16.03
|
16.00
|
10,700
|
|
|
8/12/2022
|
+0.02 / +0.12%
|
15.98
|
16.10
|
15.79
|
16.10
|
15.83
|
16.10
|
25,000
|
|
|
8/11/2022
|
+0.11 / +0.69%
|
15.96
|
16.08
|
15.83
|
16.08
|
16.00
|
16.08
|
6,000
|
|
|
8/10/2022
|
0.00 / 0.00%
|
15.97
|
15.97
|
15.81
|
15.97
|
15.87
|
15.97
|
7,900
|
|
|
8/9/2022
|
+0.20 / +1.27%
|
15.77
|
15.97
|
15.77
|
15.97
|
15.85
|
15.97
|
11,200
|
|
|
8/8/2022
|
+0.11 / +0.70%
|
15.66
|
15.84
|
15.66
|
15.77
|
15.69
|
15.77
|
11,200
|
|
|
8/5/2022
|
-0.10 / -0.63%
|
15.66
|
15.66
|
15.60
|
15.66
|
15.62
|
15.66
|
3,100
|
|
|
8/4/2022
|
+0.26 / +1.68%
|
15.60
|
15.76
|
15.55
|
15.76
|
15.71
|
15.76
|
4,200
|
|
|
8/3/2022
|
+0.08 / +0.52%
|
15.42
|
15.55
|
15.42
|
15.50
|
15.42
|
15.50
|
2,800
|
|
|
8/2/2022
|
+0.32 / +2.12%
|
15.42
|
15.48
|
15.37
|
15.42
|
15.40
|
15.42
|
17,000
|
|
|
8/1/2022
|
+0.04 / +0.27%
|
15.35
|
15.45
|
15.10
|
15.10
|
15.23
|
15.10
|
10,800
|
|
|
7/29/2022
|
-0.16 / -1.05%
|
15.30
|
15.39
|
15.06
|
15.06
|
15.24
|
15.06
|
15,500
|
|
|
7/28/2022
|
+0.15 / +1.00%
|
15.28
|
15.38
|
15.22
|
15.22
|
15.27
|
15.22
|
7,400
|
|
|
7/27/2022
|
+0.01 / +0.07%
|
15.10
|
15.12
|
15.06
|
15.07
|
15.07
|
15.07
|
3,100
|
|
|
7/26/2022
|
-0.13 / -0.86%
|
15.16
|
15.23
|
15.06
|
15.06
|
15.15
|
15.06
|
5,100
|
|
|
7/25/2022
|
+0.08 / +0.53%
|
15.30
|
15.30
|
15.11
|
15.19
|
15.17
|
15.19
|
1,800
|
|
|
7/22/2022
|
-0.19 / -1.24%
|
15.36
|
15.39
|
15.11
|
15.11
|
15.31
|
15.11
|
20,900
|
|
|