|
Closing price on 11/22/2024
|
|
| Open |
12.09 |
| High |
12.10 |
| Low |
11.85 |
| Volume |
3,601 |
| Split-adjusted Price |
12.10 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2024
|
+0.01 / +0.08%
|
12.09
|
12.10
|
11.85
|
12.10
|
12.03
|
12.10
|
3,601
|
|
|
11/21/2024
|
-0.01 / -0.08%
|
12.09
|
12.09
|
12.07
|
12.09
|
12.08
|
12.09
|
4,402
|
|
|
11/20/2024
|
+0.40 / +3.42%
|
12.21
|
12.22
|
11.75
|
12.10
|
12.10
|
12.10
|
5,103
|
|
|
11/19/2024
|
-0.36 / -2.99%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.81
|
11.70
|
4,105
|
|
|
11/18/2024
|
-0.04 / -0.33%
|
12.09
|
12.09
|
12.05
|
12.06
|
12.06
|
12.06
|
5,105
|
|
|
11/15/2024
|
+0.28 / +2.37%
|
11.72
|
12.11
|
11.00
|
12.10
|
11.78
|
12.10
|
5,712
|
|
|
11/14/2024
|
+0.01 / +0.08%
|
11.94
|
11.94
|
11.82
|
11.82
|
11.89
|
11.82
|
4,907
|
|
|
11/13/2024
|
-0.29 / -2.40%
|
12.10
|
12.10
|
11.81
|
11.81
|
11.92
|
11.81
|
4,605
|
|
|
11/12/2024
|
+0.02 / +0.17%
|
12.09
|
12.10
|
12.09
|
12.10
|
12.10
|
12.10
|
4,703
|
|
|
11/11/2024
|
+0.12 / +1.00%
|
12.08
|
12.09
|
12.08
|
12.08
|
12.08
|
12.08
|
5,206
|
|
|
11/8/2024
|
+0.06 / +0.50%
|
11.92
|
12.10
|
11.92
|
11.96
|
12.01
|
11.96
|
5,003
|
|
|
11/7/2024
|
-0.20 / -1.65%
|
11.96
|
11.96
|
11.90
|
11.90
|
11.95
|
11.90
|
4,202
|
|
|
11/6/2024
|
+0.30 / +2.54%
|
12.11
|
12.11
|
12.10
|
12.10
|
12.10
|
12.10
|
2,500
|
|
|
11/5/2024
|
-0.36 / -2.96%
|
12.16
|
12.25
|
11.80
|
11.80
|
11.99
|
11.80
|
3,503
|
|
|
11/4/2024
|
+0.05 / +0.41%
|
12.23
|
12.23
|
11.45
|
12.16
|
12.09
|
12.16
|
9,901
|
|
|
11/1/2024
|
-0.14 / -1.14%
|
12.00
|
12.12
|
11.95
|
12.11
|
12.05
|
12.11
|
7,000
|
|
|
10/31/2024
|
+0.30 / +2.51%
|
12.00
|
12.32
|
11.76
|
12.25
|
12.14
|
12.25
|
4,602
|
|
|
10/30/2024
|
-0.22 / -1.81%
|
12.99
|
12.99
|
11.95
|
11.95
|
12.09
|
11.95
|
1,601
|
|
|
10/29/2024
|
+0.13 / +1.08%
|
12.18
|
12.34
|
12.06
|
12.17
|
12.16
|
12.17
|
5,602
|
|
|
10/28/2024
|
+0.33 / +2.82%
|
11.72
|
12.33
|
11.72
|
12.04
|
12.05
|
12.04
|
6,303
|
|
|
10/25/2024
|
-0.48 / -3.94%
|
12.30
|
12.30
|
11.71
|
11.71
|
12.04
|
11.71
|
8,401
|
|
|
10/24/2024
|
-0.02 / -0.16%
|
12.00
|
12.40
|
12.00
|
12.19
|
12.17
|
12.19
|
5,107
|
|
|
10/23/2024
|
+0.16 / +1.33%
|
12.08
|
12.25
|
12.06
|
12.21
|
12.15
|
12.21
|
5,004
|
|
|
10/22/2024
|
-0.15 / -1.23%
|
12.19
|
12.19
|
12.04
|
12.05
|
12.08
|
12.05
|
5,400
|
|
|
10/21/2024
|
-0.09 / -0.73%
|
12.29
|
12.29
|
12.01
|
12.20
|
12.09
|
12.20
|
5,006
|
|
|
10/18/2024
|
+0.18 / +1.49%
|
12.12
|
12.35
|
12.12
|
12.29
|
12.20
|
12.29
|
6,104
|
|
|
10/17/2024
|
-0.18 / -1.46%
|
12.08
|
12.30
|
12.08
|
12.11
|
12.19
|
12.11
|
4,904
|
|
|
10/16/2024
|
-0.04 / -0.32%
|
12.20
|
12.29
|
12.10
|
12.29
|
12.22
|
12.29
|
5,207
|
|
|
10/15/2024
|
-0.03 / -0.24%
|
12.10
|
12.36
|
12.09
|
12.33
|
12.20
|
12.33
|
5,400
|
|
|
10/14/2024
|
-0.02 / -0.16%
|
12.10
|
12.36
|
12.10
|
12.36
|
12.29
|
12.36
|
4,004
|
|
|