|
Closing price on 8/8/2025
|
|
| Open |
13.25 |
| High |
13.70 |
| Low |
13.02 |
| Volume |
9,700 |
| Split-adjusted Price |
13.32 |
There is no data on 8/9/2025. Display data on 8/8/2025 instead.
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+0.29 / +2.23%
|
13.25
|
13.70
|
13.02
|
13.32
|
13.33
|
13.32
|
9,700
|
|
|
8/7/2025
|
+0.03 / +0.23%
|
12.90
|
13.03
|
12.90
|
13.03
|
12.96
|
13.03
|
3,700
|
|
|
8/6/2025
|
0.00 / 0.00%
|
12.99
|
13.00
|
12.60
|
13.00
|
12.87
|
13.00
|
9,000
|
|
|
8/5/2025
|
+0.41 / +3.26%
|
13.33
|
13.33
|
12.25
|
13.00
|
12.36
|
13.00
|
2,500
|
|
|
8/4/2025
|
+0.03 / +0.24%
|
12.57
|
12.70
|
12.57
|
12.59
|
12.60
|
12.59
|
3,400
|
|
|
8/1/2025
|
-0.30 / -2.33%
|
12.87
|
12.87
|
12.12
|
12.56
|
12.34
|
12.56
|
7,700
|
|
|
7/31/2025
|
+0.80 / +6.63%
|
12.08
|
12.87
|
12.07
|
12.86
|
12.15
|
12.86
|
2,100
|
|
|
7/30/2025
|
-0.15 / -1.23%
|
12.01
|
12.21
|
12.01
|
12.06
|
12.05
|
12.06
|
5,400
|
|
|
7/29/2025
|
-0.67 / -5.20%
|
12.88
|
12.88
|
12.21
|
12.21
|
12.38
|
12.21
|
4,300
|
|
|
7/28/2025
|
+0.63 / +5.14%
|
12.20
|
12.88
|
12.20
|
12.88
|
12.60
|
12.88
|
3,700
|
|
|
7/25/2025
|
+0.02 / +0.16%
|
12.30
|
12.60
|
12.00
|
12.25
|
12.20
|
12.25
|
5,400
|
|
|
7/24/2025
|
-0.07 / -0.57%
|
12.10
|
12.23
|
12.10
|
12.23
|
12.16
|
12.23
|
2,200
|
|
|
7/23/2025
|
+0.18 / +1.49%
|
12.88
|
12.88
|
12.00
|
12.30
|
12.13
|
12.30
|
4,900
|
|
|
7/22/2025
|
+0.12 / +1.00%
|
12.83
|
12.83
|
11.80
|
12.12
|
11.96
|
12.12
|
4,500
|
|
|
7/21/2025
|
-0.10 / -0.83%
|
12.11
|
12.11
|
11.85
|
12.00
|
11.89
|
12.00
|
7,900
|
|
|
7/18/2025
|
+0.26 / +2.20%
|
11.92
|
12.10
|
11.89
|
12.10
|
11.97
|
12.10
|
6,500
|
|
|
7/17/2025
|
+0.01 / +0.08%
|
12.00
|
12.20
|
11.83
|
11.84
|
11.92
|
11.84
|
4,400
|
|
|
7/16/2025
|
+0.01 / +0.08%
|
11.83
|
12.00
|
11.82
|
11.83
|
11.90
|
11.83
|
0
|
|
|
7/15/2025
|
-0.18 / -1.50%
|
12.00
|
12.00
|
11.82
|
11.82
|
11.92
|
11.82
|
5,200
|
|
|
7/14/2025
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.91
|
12.00
|
11.98
|
12.00
|
6,000
|
|
|
7/11/2025
|
+0.25 / +2.11%
|
12.00
|
12.67
|
12.00
|
12.10
|
12.60
|
12.10
|
9,700
|
|
|
7/10/2025
|
+0.55 / +4.87%
|
11.44
|
11.85
|
11.40
|
11.85
|
11.54
|
11.85
|
5,600
|
|
|
7/9/2025
|
-0.45 / -3.83%
|
12.00
|
12.49
|
11.20
|
11.30
|
11.69
|
11.30
|
4,000
|
|
|
7/8/2025
|
0.00 / 0.00%
|
11.89
|
11.89
|
11.26
|
11.75
|
11.68
|
11.75
|
4,500
|
|
|
7/7/2025
|
+0.11 / +0.95%
|
11.66
|
11.98
|
11.66
|
11.75
|
11.77
|
11.75
|
4,700
|
|
|
7/4/2025
|
+0.29 / +2.56%
|
11.35
|
11.70
|
11.35
|
11.64
|
11.55
|
11.64
|
7,400
|
|
|
7/3/2025
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.35
|
11.35
|
11.42
|
11.35
|
3,200
|
|
|
7/2/2025
|
-0.18 / -1.54%
|
11.79
|
11.80
|
11.50
|
11.50
|
11.70
|
11.50
|
3,800
|
|
|
7/1/2025
|
-0.02 / -0.17%
|
11.70
|
11.70
|
11.61
|
11.68
|
11.67
|
11.68
|
4,200
|
|
|
6/30/2025
|
+0.10 / +0.86%
|
11.64
|
11.70
|
11.64
|
11.70
|
11.66
|
11.70
|
5,200
|
|
|