|
Closing price on 12/20/2024
|
|
| Open |
11.68 |
| High |
11.68 |
| Low |
11.32 |
| Volume |
6,700 |
| Split-adjusted Price |
11.45 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
-0.24 / -2.05%
|
11.68
|
11.68
|
11.32
|
11.45
|
11.54
|
11.45
|
6,700
|
|
|
12/19/2024
|
+0.29 / +2.54%
|
10.74
|
11.72
|
10.74
|
11.69
|
11.00
|
11.69
|
5,000
|
|
|
12/18/2024
|
+0.02 / +0.18%
|
11.78
|
11.78
|
11.39
|
11.40
|
11.49
|
11.40
|
5,400
|
|
|
12/17/2024
|
-0.35 / -2.98%
|
11.94
|
11.94
|
11.35
|
11.38
|
11.54
|
11.38
|
3,800
|
|
|
12/16/2024
|
+0.35 / +3.08%
|
11.79
|
11.79
|
11.71
|
11.73
|
11.75
|
11.73
|
4,100
|
|
|
12/13/2024
|
+0.18 / +1.61%
|
11.37
|
11.38
|
11.33
|
11.38
|
11.36
|
11.38
|
4,500
|
|
|
12/12/2024
|
-0.07 / -0.62%
|
11.80
|
11.80
|
11.20
|
11.20
|
11.69
|
11.20
|
5,900
|
|
|
12/11/2024
|
+0.01 / +0.09%
|
11.97
|
11.97
|
11.25
|
11.27
|
11.47
|
11.27
|
5,200
|
|
|
12/10/2024
|
+0.12 / +1.08%
|
11.23
|
11.26
|
11.18
|
11.26
|
11.22
|
11.26
|
6,600
|
|
|
12/9/2024
|
+0.12 / +1.09%
|
11.79
|
11.79
|
11.07
|
11.14
|
11.14
|
11.14
|
3,100
|
|
|
12/6/2024
|
-0.82 / -6.93%
|
11.57
|
11.85
|
11.02
|
11.02
|
11.38
|
11.02
|
10,400
|
|
|
12/5/2024
|
+0.28 / +2.42%
|
11.56
|
11.89
|
11.56
|
11.84
|
11.80
|
11.84
|
3,500
|
|
|
12/4/2024
|
+0.06 / +0.52%
|
11.50
|
11.85
|
11.50
|
11.56
|
11.59
|
11.56
|
6,300
|
|
|
12/3/2024
|
+0.38 / +3.42%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
11.50
|
4,100
|
|
|
12/2/2024
|
-0.72 / -6.08%
|
11.99
|
11.99
|
11.12
|
11.12
|
11.76
|
11.12
|
6,300
|
|
|
11/29/2024
|
-0.26 / -2.15%
|
12.10
|
12.10
|
11.80
|
11.84
|
11.84
|
11.84
|
5,900
|
|
|
11/28/2024
|
+0.21 / +1.77%
|
11.98
|
12.10
|
11.85
|
12.10
|
11.96
|
12.10
|
5,100
|
|
|
11/27/2024
|
+0.16 / +1.36%
|
12.04
|
12.04
|
11.86
|
11.89
|
11.92
|
11.89
|
5,200
|
|
|
11/26/2024
|
-0.36 / -2.98%
|
12.08
|
12.09
|
11.73
|
11.73
|
11.97
|
11.73
|
5,000
|
|
|
11/25/2024
|
+0.22 / +1.85%
|
11.34
|
12.10
|
11.34
|
12.09
|
12.05
|
12.09
|
4,100
|
|
|
11/22/2024
|
-0.22 / -1.82%
|
12.09
|
12.10
|
11.85
|
11.87
|
12.03
|
11.87
|
6,301
|
|
|
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
|
|
|