Register for real-time alerts, custom portfolio, and market movers
FVUG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 19.629 | -0.02 | -0.10% | 19.629 | 19.629 | 19.629 | 285 |
| May 13 2024 | 19.649 | -0.01 | -0.05% | 19.649 | 19.649 | 19.649 | 127 |
| May 10 2024 | 19.658 | -0.04 | -0.19% | 19.658 | 19.658 | 19.658 | 6 |
| May 09 2024 | 19.695 | -0.03 | -0.13% | 19.695 | 19.695 | 19.695 | 90 |
| May 08 2024 | 19.721 | 0.01 | 0.05% | 19.721 | 19.721 | 19.721 | 1 |
| May 07 2024 | 19.712 | 0.13 | 0.65% | 19.712 | 19.712 | 19.712 | 30,966 |
| May 03 2024 | 19.584 | 0.12 | 0.60% | 19.582 | 19.605 | 19.575 | 105,569 |
| May 02 2024 | 19.467 | 0.04 | 0.23% | 19.467 | 19.467 | 19.467 | 1 |
| May 01 2024 | 19.423 | 0.05 | 0.26% | 19.423 | 19.423 | 19.423 | 0 |
| Apr 30 2024 | 19.372 | -0.07 | -0.33% | 19.372 | 19.372 | 19.372 | 25 |
| Apr 29 2024 | 19.437 | 0.00 | -0.01% | 19.437 | 19.437 | 19.437 | 2 |
| Apr 26 2024 | 19.439 | 0.05 | 0.25% | 19.439 | 19.439 | 19.439 | 17 |
| Apr 25 2024 | 19.39 | -0.08 | -0.39% | 19.39 | 19.39 | 19.39 | 52 |
| Apr 24 2024 | 19.466 | -0.11 | -0.58% | 19.466 | 19.466 | 19.466 | 0 |
| Apr 23 2024 | 19.58 | -0.08 | -0.43% | 19.58 | 19.58 | 19.58 | 0 |
| Apr 22 2024 | 19.664 | 0.12 | 0.62% | 19.664 | 19.664 | 19.664 | 442 |
| Apr 19 2024 | 19.542 | 0.08 | 0.39% | 19.542 | 19.542 | 19.542 | 0 |
| Apr 18 2024 | 19.467 | 0.00 | 0.02% | 19.467 | 19.467 | 19.467 | 0 |
| Apr 17 2024 | 19.464 | 0.00 | 0.00% | 19.464 | 19.464 | 19.464 | 0 |
| Apr 16 2024 | 19.464 | -0.07 | -0.34% | 19.464 | 19.464 | 19.464 | 0 |
| Apr 15 2024 | 19.53 | -0.14 | -0.69% | 19.53 | 19.53 | 19.53 | 0 |
| Apr 12 2024 | 19.666 | 0.11 | 0.57% | 19.666 | 19.666 | 19.666 | 3 |
| Apr 11 2024 | 19.554 | -0.07 | -0.38% | 19.554 | 19.554 | 19.554 | 0 |
| Apr 10 2024 | 19.628 | -0.08 | -0.39% | 19.664 | 19.721 | 19.573 | 442 |
| Apr 09 2024 | 19.705 | 0.05 | 0.25% | 19.705 | 19.705 | 19.705 | 0 |
| Apr 08 2024 | 19.655 | -0.03 | -0.13% | 19.636 | 19.671 | 19.612 | 442 |
| Apr 05 2024 | 19.68 | -0.02 | -0.08% | 19.71 | 19.751 | 19.651 | 137 |
| Apr 04 2024 | 19.696 | 0.06 | 0.29% | 19.696 | 19.696 | 19.696 | 0 |
| Apr 03 2024 | 19.64 | 0.05 | 0.27% | 19.64 | 19.64 | 19.64 | 0 |
| Apr 02 2024 | 19.587 | -0.10 | -0.50% | 19.587 | 19.587 | 19.587 | 0 |
| Mar 28 2024 | 19.685 | -0.05 | -0.26% | 19.685 | 19.685 | 19.685 | 0 |
| Mar 27 2024 | 19.737 | 0.05 | 0.28% | 19.706 | 19.752 | 19.684 | 442 |
| Mar 26 2024 | 19.682 | 0.02 | 0.13% | 19.682 | 19.682 | 19.682 | 0 |
| Mar 25 2024 | 19.657 | -0.08 | -0.38% | 19.657 | 19.657 | 19.657 | 0 |
| Mar 22 2024 | 19.732 | 0.10 | 0.51% | 19.732 | 19.732 | 19.732 | 0 |
| Mar 21 2024 | 19.631 | 0.12 | 0.59% | 19.631 | 19.631 | 19.631 | 2 |
| Mar 20 2024 | 19.516 | 0.02 | 0.11% | 19.516 | 19.516 | 19.516 | 0 |
| Mar 19 2024 | 19.495 | 0.00 | 0.02% | 19.495 | 19.495 | 19.495 | 0 |
| Mar 18 2024 | 19.492 | -0.03 | -0.16% | 19.492 | 19.492 | 19.492 | 0 |
| Mar 15 2024 | 19.523 | 0.00 | 0.02% | 19.523 | 19.523 | 19.523 | 0 |
| Mar 14 2024 | 19.52 | -0.06 | -0.30% | 19.52 | 19.52 | 19.52 | 0 |
| Mar 13 2024 | 19.579 | -0.02 | -0.09% | 19.579 | 19.579 | 19.579 | 3 |
| Mar 12 2024 | 19.596 | 0.01 | 0.05% | 19.596 | 19.596 | 19.596 | 0 |
| Mar 11 2024 | 19.586 | 0.02 | 0.13% | 19.586 | 19.586 | 19.586 | 0 |
| Mar 08 2024 | 19.561 | -0.05 | -0.23% | 19.561 | 19.561 | 19.561 | 0 |
| Mar 07 2024 | 19.606 | 0.04 | 0.21% | 19.606 | 19.606 | 19.606 | 1,020 |
| Mar 06 2024 | 19.564 | 0.03 | 0.17% | 19.524 | 19.578 | 19.49 | 142 |
| Mar 05 2024 | 19.531 | 0.07 | 0.35% | 19.531 | 19.531 | 19.531 | 0 |
| Mar 04 2024 | 19.462 | 0.01 | 0.06% | 19.46 | 19.465 | 19.427 | 932 |
| Mar 01 2024 | 19.451 | -0.01 | -0.06% | 19.451 | 19.451 | 19.451 | 0 |
| Feb 29 2024 | 19.462 | 0.05 | 0.25% | 19.454 | 19.462 | 19.42 | 785 |
| Feb 28 2024 | 19.414 | 0.03 | 0.18% | 19.388 | 19.429 | 19.383 | 952 |
| Feb 27 2024 | 19.38 | -0.02 | -0.08% | 19.38 | 19.38 | 19.38 | 0 |
| Feb 26 2024 | 19.395 | -0.05 | -0.26% | 19.428 | 19.44 | 19.392 | 263 |
| Feb 23 2024 | 19.445 | 0.03 | 0.15% | 19.445 | 19.445 | 19.445 | 0 |
| Feb 22 2024 | 19.416 | -0.01 | -0.04% | 19.416 | 19.416 | 19.416 | 0 |
| Feb 21 2024 | 19.423 | -0.04 | -0.22% | 19.464 | 19.465 | 19.42 | 459 |
| Feb 20 2024 | 19.465 | 0.04 | 0.23% | 19.465 | 19.465 | 19.465 | 9 |
| Feb 19 2024 | 19.42 | -0.01 | -0.05% | 19.42 | 19.42 | 19.42 | 0 |
| Feb 16 2024 | 19.429 | -0.03 | -0.14% | 19.429 | 19.429 | 19.429 | 0 |
| Feb 15 2024 | 19.457 | 0.00 | 0.01% | 19.457 | 19.457 | 19.457 | 0 |
