|
Closing price on 10/27/2023
|
|
| Open |
13.22 |
| High |
14.00 |
| Low |
13.22 |
| Volume |
5,200 |
| Split-adjusted Price |
13.85 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2023
|
-0.35 / -2.46%
|
13.22
|
14.00
|
13.22
|
13.85
|
13.64
|
13.85
|
5,200
|
|
|
10/26/2023
|
+0.32 / +2.31%
|
12.91
|
14.20
|
12.91
|
14.20
|
13.33
|
14.20
|
5,000
|
|
|
10/25/2023
|
+0.21 / +1.54%
|
13.67
|
13.88
|
12.74
|
13.88
|
13.27
|
13.88
|
5,500
|
|
|
10/24/2023
|
-0.43 / -3.05%
|
14.29
|
14.29
|
13.12
|
13.67
|
13.81
|
13.67
|
5,400
|
|
|
10/23/2023
|
-0.28 / -1.95%
|
14.38
|
14.38
|
13.70
|
14.10
|
14.02
|
14.10
|
5,200
|
|
|
10/20/2023
|
-0.02 / -0.14%
|
14.38
|
14.38
|
14.30
|
14.38
|
14.36
|
14.38
|
6,000
|
|
|
10/19/2023
|
+0.70 / +5.11%
|
14.45
|
14.45
|
12.75
|
14.40
|
14.26
|
14.40
|
5,100
|
|
|
10/18/2023
|
-1.03 / -6.99%
|
13.79
|
14.70
|
13.70
|
13.70
|
14.53
|
13.70
|
5,700
|
|
|
10/17/2023
|
0.00 / 0.00%
|
13.80
|
14.73
|
13.80
|
14.73
|
14.18
|
14.73
|
5,300
|
|
|
10/16/2023
|
-0.03 / -0.20%
|
14.00
|
14.75
|
13.73
|
14.73
|
14.29
|
14.73
|
5,000
|
|
|
10/13/2023
|
-0.14 / -0.94%
|
13.86
|
14.85
|
13.86
|
14.76
|
14.53
|
14.76
|
5,000
|
|
|
10/12/2023
|
+0.30 / +2.05%
|
13.60
|
14.90
|
13.58
|
14.90
|
14.62
|
14.90
|
5,600
|
|
|
10/11/2023
|
-0.40 / -2.67%
|
14.00
|
15.00
|
13.95
|
14.60
|
14.58
|
14.60
|
5,900
|
|
|
10/10/2023
|
0.00 / 0.00%
|
13.95
|
15.70
|
13.95
|
15.00
|
14.53
|
15.00
|
6,100
|
|
|
10/9/2023
|
-0.40 / -2.60%
|
14.50
|
15.00
|
14.33
|
15.00
|
14.52
|
15.00
|
5,200
|
|
|
10/6/2023
|
+0.80 / +5.48%
|
14.00
|
15.40
|
13.58
|
15.40
|
14.14
|
15.40
|
5,900
|
|
|
10/5/2023
|
-0.10 / -0.68%
|
14.70
|
15.10
|
14.30
|
14.60
|
14.65
|
14.60
|
5,200
|
|
|
10/4/2023
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.60
|
14.70
|
5,400
|
|
|
10/3/2023
|
-0.47 / -3.25%
|
15.00
|
15.48
|
13.46
|
14.00
|
14.33
|
14.00
|
11,000
|
|
|
10/2/2023
|
-0.16 / -1.09%
|
14.60
|
14.60
|
14.15
|
14.47
|
14.38
|
14.47
|
5,000
|
|
|
9/29/2023
|
-0.07 / -0.48%
|
14.70
|
14.70
|
14.05
|
14.63
|
14.56
|
14.63
|
5,100
|
|
|
9/28/2023
|
-0.05 / -0.34%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.68
|
14.70
|
5,400
|
|
|
9/27/2023
|
-1.00 / -6.35%
|
14.65
|
14.88
|
14.65
|
14.75
|
14.69
|
14.75
|
5,200
|
|
|
9/26/2023
|
-1.18 / -6.97%
|
16.00
|
16.60
|
15.75
|
15.75
|
15.81
|
15.75
|
5,400
|
|
|
9/25/2023
|
+1.01 / +6.34%
|
14.81
|
17.03
|
14.81
|
16.93
|
16.69
|
16.93
|
5,100
|
|
|
9/22/2023
|
+0.92 / +6.13%
|
15.00
|
16.00
|
14.80
|
15.92
|
15.43
|
15.92
|
5,100
|
|
|
9/21/2023
|
+0.49 / +3.38%
|
14.66
|
15.00
|
14.49
|
15.00
|
14.65
|
15.00
|
5,200
|
|
|
9/20/2023
|
+0.52 / +3.72%
|
13.97
|
14.51
|
13.65
|
14.51
|
14.30
|
14.51
|
7,700
|
|
|
9/19/2023
|
+0.40 / +2.94%
|
13.59
|
14.00
|
13.44
|
13.99
|
13.66
|
13.99
|
5,300
|
|
|
9/18/2023
|
-0.07 / -0.51%
|
13.60
|
13.60
|
13.59
|
13.59
|
13.59
|
13.59
|
5,300
|
|
|