|
Closing price on 1/3/2024
|
|
| Open |
12.22 |
| High |
12.95 |
| Low |
12.22 |
| Volume |
4,400 |
| Split-adjusted Price |
12.78 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
-0.16 / -1.24%
|
12.22
|
12.95
|
12.22
|
12.78
|
12.89
|
12.78
|
4,400
|
|
|
1/2/2024
|
+0.11 / +0.86%
|
13.72
|
13.72
|
12.20
|
12.94
|
12.75
|
12.94
|
6,500
|
|
|
12/29/2023
|
+0.05 / +0.39%
|
12.79
|
12.83
|
12.78
|
12.83
|
12.80
|
12.83
|
5,400
|
|
|
12/28/2023
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.78
|
12.78
|
12.84
|
12.78
|
4,200
|
|
|
12/27/2023
|
-0.03 / -0.23%
|
12.34
|
12.85
|
12.34
|
12.78
|
12.77
|
12.78
|
5,100
|
|
|
12/26/2023
|
-0.01 / -0.08%
|
12.70
|
12.81
|
12.70
|
12.81
|
12.78
|
12.81
|
5,700
|
|
|
12/25/2023
|
+0.16 / +1.26%
|
12.66
|
12.92
|
12.66
|
12.82
|
12.84
|
12.82
|
5,100
|
|
|
12/22/2023
|
+0.12 / +0.96%
|
12.69
|
12.69
|
12.58
|
12.66
|
12.65
|
12.66
|
5,400
|
|
|
12/21/2023
|
+0.04 / +0.32%
|
12.40
|
12.57
|
12.40
|
12.54
|
12.55
|
12.54
|
4,500
|
|
|
12/20/2023
|
+0.02 / +0.16%
|
12.25
|
12.52
|
12.13
|
12.50
|
12.32
|
12.50
|
5,000
|
|
|
12/19/2023
|
-0.02 / -0.16%
|
12.36
|
12.48
|
12.33
|
12.48
|
12.39
|
12.48
|
5,100
|
|
|
12/18/2023
|
-0.28 / -2.19%
|
12.05
|
12.79
|
12.05
|
12.50
|
12.23
|
12.50
|
5,600
|
|
|
12/15/2023
|
+0.01 / +0.08%
|
12.86
|
12.86
|
12.75
|
12.78
|
12.79
|
12.78
|
4,900
|
|
|
12/14/2023
|
-0.01 / -0.08%
|
12.82
|
12.82
|
12.75
|
12.77
|
12.78
|
12.77
|
6,400
|
|
|
12/13/2023
|
0.00 / 0.00%
|
12.78
|
12.81
|
12.78
|
12.78
|
12.79
|
12.78
|
4,000
|
|
|
12/12/2023
|
-0.04 / -0.31%
|
12.80
|
12.83
|
12.75
|
12.78
|
12.79
|
12.78
|
4,100
|
|
|
12/11/2023
|
-0.10 / -0.77%
|
12.88
|
12.90
|
12.25
|
12.82
|
12.74
|
12.82
|
6,100
|
|
|
12/8/2023
|
+0.05 / +0.39%
|
12.00
|
13.05
|
12.00
|
12.92
|
12.51
|
12.92
|
4,200
|
|
|
12/7/2023
|
-0.28 / -2.13%
|
13.09
|
13.09
|
12.25
|
12.87
|
12.71
|
12.87
|
8,200
|
|
|
12/6/2023
|
-0.15 / -1.13%
|
13.29
|
13.29
|
12.45
|
13.15
|
12.96
|
13.15
|
5,900
|
|
|
12/5/2023
|
+0.02 / +0.15%
|
13.65
|
13.65
|
13.19
|
13.30
|
13.39
|
13.30
|
4,500
|
|
|
12/4/2023
|
+0.86 / +6.92%
|
12.80
|
13.28
|
12.68
|
13.28
|
12.76
|
13.28
|
3,900
|
|
|
12/1/2023
|
0.00 / 0.00%
|
12.44
|
12.44
|
12.00
|
12.42
|
12.28
|
12.42
|
6,800
|
|
|
11/30/2023
|
-0.34 / -2.66%
|
12.76
|
12.76
|
12.30
|
12.42
|
12.58
|
12.42
|
4,400
|
|
|
11/29/2023
|
+0.44 / +3.57%
|
12.32
|
12.95
|
12.32
|
12.76
|
12.69
|
12.76
|
4,600
|
|
|
11/28/2023
|
-0.03 / -0.24%
|
12.26
|
12.82
|
11.96
|
12.32
|
12.38
|
12.32
|
6,000
|
|
|
11/27/2023
|
-0.28 / -2.22%
|
12.10
|
12.85
|
12.10
|
12.35
|
12.61
|
12.35
|
4,700
|
|
|
11/24/2023
|
-0.17 / -1.33%
|
12.92
|
12.92
|
12.60
|
12.63
|
12.73
|
12.63
|
4,100
|
|
|
11/23/2023
|
-0.08 / -0.62%
|
13.00
|
13.00
|
12.10
|
12.80
|
12.61
|
12.80
|
4,300
|
|
|
11/22/2023
|
+0.09 / +0.70%
|
12.82
|
12.89
|
12.52
|
12.88
|
12.78
|
12.88
|
7,800
|
|
|