FEUZ(FEUZ)
FEUZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $67.58 | $68.41 | $67.58 | $68.33 | 2,152 |
| 8/7/2026 | $68.78 | $68.78 | $68.78 | $68.78 | 700 |
| 8/6/2026 | $68.71 | $68.71 | $68.44 | $68.50 | 3,200 |
| 8/5/2026 | $68.47 | $68.61 | $68.33 | $68.47 | 7,400 |
| 8/4/2026 | $68.32 | $68.73 | $67.61 | $67.61 | 9,020 |
| 8/3/2026 | $67.78 | $68.22 | $67.78 | $68.20 | 2,100 |
| 7/31/2026 | $67.36 | $67.83 | $67.36 | $67.83 | 1,015 |
| 7/30/2026 | $67.52 | $67.90 | $67.52 | $67.90 | 12,447 |
| 7/29/2026 | $66.30 | $66.89 | $66.30 | $66.45 | 2,126 |
| 7/28/2026 | $66.10 | $66.32 | $66.10 | $66.32 | 1,320 |
| 7/27/2026 | $66.04 | $66.40 | $66.02 | $66.40 | 6,086 |
| 7/24/2026 | $66.23 | $66.39 | $66.23 | $66.39 | 515 |
| 7/23/2026 | $66.25 | $66.25 | $65.89 | $66.14 | 636 |
| 7/22/2026 | $67.20 | $67.20 | $66.92 | $67.04 | 427 |
| 7/21/2026 | $66.27 | $66.61 | $65.95 | $66.61 | 2,945 |
| 7/20/2026 | $66.11 | $66.11 | $65.94 | $65.94 | 48,800 |
| 7/17/2026 | $66.34 | $66.44 | $66.08 | $66.36 | 737 |
| 7/16/2026 | $66.46 | $66.59 | $66.46 | $66.59 | 902 |
| 7/15/2026 | $66.90 | $67.08 | $66.54 | $67.08 | 1,400 |
| 7/14/2026 | $66.65 | $66.65 | $66.65 | $66.65 | 413 |
| 7/13/2026 | $66.28 | $66.55 | $66.11 | $66.11 | 2,700 |
| 7/10/2026 | $66.18 | $66.39 | $66.13 | $66.32 | 1,600 |
| 7/9/2026 | $66.18 | $66.18 | $66.14 | $66.14 | 926 |
| 7/8/2026 | $66.11 | $66.11 | $65.68 | $66.07 | 1,301 |
| 7/7/2026 | $67.18 | $67.30 | $66.74 | $66.74 | 816 |
| 7/6/2026 | $67.25 | $67.76 | $66.94 | $67.76 | 5,700 |
| 7/2/2026 | $66.77 | $67.00 | $66.77 | $66.97 | 1,108 |
| 7/1/2026 | $65.64 | $65.67 | $65.64 | $65.67 | 206 |
| 6/30/2026 | $66.13 | $66.35 | $65.95 | $66.35 | 1,439 |
| 6/29/2026 | $65.89 | $66.14 | $65.56 | $65.96 | 2,037 |
| 6/26/2026 | $65.69 | $65.72 | $65.56 | $65.56 | 800 |
| 6/25/2026 | $67.02 | $67.02 | $66.08 | $66.36 | 2,000 |
| 6/24/2026 | $66.84 | $66.95 | $66.54 | $66.78 | 5,528 |
| 6/23/2026 | $66.97 | $67.65 | $66.93 | $67.46 | 10,336 |
| 6/22/2026 | $67.82 | $68.44 | $67.82 | $67.95 | 17,400 |
| 6/18/2026 | $67.61 | $68.08 | $67.61 | $68.08 | 1,100 |
| 6/17/2026 | $69.25 | $69.56 | $68.40 | $68.40 | 3,400 |
| 6/16/2026 | $69.30 | $69.30 | $69.10 | $69.10 | 900 |
| 6/15/2026 | $69.34 | $69.50 | $69.13 | $69.28 | 5,406 |
| 6/12/2026 | $68.49 | $69.29 | $68.49 | $69.06 | 1,500 |
| 6/11/2026 | $67.34 | $68.74 | $67.34 | $68.74 | 1,100 |
| 6/10/2026 | $67.14 | $67.14 | $66.49 | $66.59 | 2,200 |
| 6/9/2026 | $67.90 | $67.97 | $67.16 | $67.17 | 900 |
| 6/8/2026 | $67.65 | $67.71 | $67.39 | $67.43 | 1,745 |
| 6/5/2026 | $68.06 | $68.06 | $67.18 | $67.18 | 1,121 |
| 6/4/2026 | $68.37 | $68.71 | $68.27 | $68.62 | 2,127 |
| 6/3/2026 | $68.78 | $68.78 | $68.34 | $68.34 | 1,400 |
| 6/2/2026 | $68.68 | $69.13 | $68.68 | $68.92 | 2,500 |
| 6/1/2026 | $68.12 | $68.88 | $68.00 | $68.61 | 5,739 |
| 5/29/2026 | $68.82 | $68.82 | $68.80 | $68.80 | 617 |
| 5/28/2026 | $68.50 | $68.80 | $68.50 | $68.80 | 1,600 |
| 5/27/2026 | $68.69 | $68.70 | $68.56 | $68.70 | 1,040 |
| 5/26/2026 | $69.29 | $69.29 | $68.82 | $68.96 | 3,602 |
| 5/22/2026 | $68.07 | $68.07 | $67.61 | $67.71 | 1,400 |
| 5/21/2026 | $67.38 | $68.38 | $67.38 | $68.08 | 1,729 |
| 5/20/2026 | $66.80 | $67.58 | $66.70 | $67.58 | 1,710 |
| 5/19/2026 | $66.43 | $66.49 | $66.41 | $66.49 | 600 |
| 5/18/2026 | $67.60 | $67.74 | $67.18 | $67.73 | 3,300 |
| 5/15/2026 | $67.00 | $67.24 | $67.00 | $67.19 | 1,435 |
| 5/14/2026 | $68.58 | $68.59 | $68.38 | $68.59 | 2,100 |
| 5/13/2026 | $68.34 | $68.52 | $68.22 | $68.52 | 1,300 |
| 5/12/2026 | $67.81 | $68.00 | $67.44 | $68.00 | 6,008 |