|
Closing price on 8/14/2026
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
100 |
| Split-adjusted Price |
15.50 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
+0.80 / +5.44%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
|
8/13/2026
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
400
|
|
|
8/12/2026
|
+0.24 / +1.66%
|
14.73
|
14.75
|
14.70
|
14.70
|
14.74
|
14.70
|
1,600
|
|
|
8/11/2026
|
-0.14 / -0.96%
|
14.50
|
14.50
|
14.46
|
14.46
|
14.49
|
14.46
|
1,500
|
|
|
8/10/2026
|
-0.29 / -1.95%
|
14.90
|
14.99
|
14.60
|
14.60
|
14.77
|
14.60
|
2,200
|
|
|
8/7/2026
|
+0.46 / +3.19%
|
14.50
|
14.89
|
14.45
|
14.89
|
14.50
|
14.89
|
2,000
|
|
|
8/6/2026
|
-0.07 / -0.48%
|
15.15
|
15.15
|
14.43
|
14.43
|
14.71
|
14.43
|
1,700
|
|
|
8/5/2026
|
-0.45 / -3.01%
|
14.50
|
14.99
|
14.50
|
14.50
|
14.53
|
14.50
|
1,600
|
|
|
8/4/2026
|
-0.02 / -0.13%
|
14.96
|
14.96
|
14.93
|
14.95
|
14.95
|
14.95
|
1,300
|
|
|
8/3/2026
|
+0.47 / +3.24%
|
14.97
|
14.97
|
14.97
|
14.97
|
14.97
|
14.97
|
1,100
|
|
|
7/31/2026
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
1,300
|
|
|
7/30/2026
|
-0.51 / -3.51%
|
14.52
|
14.52
|
14.00
|
14.00
|
14.03
|
14.00
|
2,000
|
|
|
7/29/2026
|
+0.07 / +0.48%
|
14.70
|
14.70
|
14.51
|
14.51
|
14.60
|
14.51
|
1,900
|
|
|
7/28/2026
|
-0.56 / -3.73%
|
14.98
|
14.98
|
14.44
|
14.44
|
14.56
|
14.44
|
900
|
|
|
7/27/2026
|
+0.48 / +3.31%
|
14.50
|
15.15
|
14.22
|
15.00
|
14.66
|
15.00
|
1,700
|
|
|
7/24/2026
|
0.00 / 0.00%
|
14.52
|
14.52
|
14.52
|
14.52
|
14.52
|
14.52
|
0
|
|
|
7/23/2026
|
-0.52 / -3.46%
|
15.20
|
15.20
|
14.52
|
14.52
|
14.60
|
14.52
|
2,500
|
|
|
7/22/2026
|
-0.47 / -3.03%
|
15.30
|
15.30
|
15.04
|
15.04
|
15.15
|
15.04
|
700
|
|
|
7/21/2026
|
0.00 / 0.00%
|
14.85
|
15.51
|
14.59
|
15.51
|
15.12
|
15.51
|
1,400
|
|
|
7/20/2026
|
-0.24 / -1.52%
|
15.80
|
15.80
|
14.86
|
15.51
|
15.38
|
15.51
|
1,900
|
|
|
7/17/2026
|
+0.02 / +0.13%
|
15.57
|
15.75
|
15.57
|
15.75
|
15.67
|
15.75
|
900
|
|
|
7/16/2026
|
0.00 / 0.00%
|
15.73
|
15.73
|
15.00
|
15.73
|
15.34
|
15.73
|
2,300
|
|
|
7/15/2026
|
-0.26 / -1.63%
|
15.51
|
16.13
|
15.51
|
15.73
|
15.91
|
15.73
|
1,700
|
|
|
7/14/2026
|
0.00 / 0.00%
|
15.99
|
15.99
|
15.99
|
15.99
|
15.99
|
15.99
|
0
|
|
|
7/13/2026
|
+0.03 / +0.19%
|
15.99
|
16.25
|
15.99
|
15.99
|
16.05
|
15.99
|
1,300
|
|
|
7/10/2026
|
-0.04 / -0.25%
|
15.91
|
15.96
|
15.91
|
15.96
|
15.94
|
15.96
|
1,500
|
|
|
7/9/2026
|
-0.25 / -1.54%
|
16.01
|
16.01
|
16.00
|
16.00
|
16.01
|
16.00
|
1,400
|
|
|
7/8/2026
|
+0.25 / +1.56%
|
16.49
|
16.49
|
16.25
|
16.25
|
16.29
|
16.25
|
600
|
|
|
7/7/2026
|
-0.89 / -5.27%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.27
|
16.00
|
900
|
|
|
7/6/2026
|
+0.92 / +5.76%
|
15.97
|
16.89
|
15.97
|
16.89
|
15.98
|
16.89
|
17,600
|
|
|