|
Closing price on 10/4/2023
|
|
| Open |
14.20 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
5,400 |
| Split-adjusted Price |
14.70 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/15/2023
|
+0.21 / +1.56%
|
13.46
|
14.15
|
13.46
|
13.66
|
13.74
|
13.66
|
5,300
|
|
|
9/14/2023
|
+0.18 / +1.36%
|
13.27
|
13.90
|
13.25
|
13.45
|
13.25
|
13.45
|
5,400
|
|
|
9/13/2023
|
+0.85 / +6.84%
|
11.80
|
13.28
|
11.80
|
13.27
|
12.84
|
13.27
|
6,800
|
|
|
9/12/2023
|
+0.37 / +3.07%
|
12.05
|
12.89
|
12.05
|
12.42
|
12.33
|
12.42
|
5,500
|
|
|
9/11/2023
|
+0.40 / +3.43%
|
11.90
|
12.46
|
11.87
|
12.05
|
12.02
|
12.05
|
6,619
|
|
|
9/8/2023
|
+0.15 / +1.30%
|
11.52
|
12.29
|
11.52
|
11.65
|
11.59
|
11.65
|
5,801
|
|
|
9/7/2023
|
+0.30 / +2.68%
|
11.25
|
11.50
|
10.68
|
11.50
|
11.27
|
11.50
|
6,300
|
|
|
9/6/2023
|
-0.54 / -4.60%
|
10.94
|
12.50
|
10.94
|
11.20
|
11.71
|
11.20
|
5,800
|
|
|
9/5/2023
|
-0.82 / -6.53%
|
12.56
|
12.56
|
11.71
|
11.74
|
11.75
|
11.74
|
5,001
|
|
|
8/31/2023
|
-0.94 / -6.96%
|
13.01
|
13.01
|
12.56
|
12.56
|
12.67
|
12.56
|
5,000
|
|
|
8/30/2023
|
-0.85 / -5.92%
|
14.35
|
14.35
|
13.35
|
13.50
|
13.51
|
13.50
|
5,700
|
|
|
8/29/2023
|
-1.08 / -7.00%
|
14.50
|
15.45
|
14.35
|
14.35
|
14.35
|
14.35
|
2,001
|
|
|
8/28/2023
|
-1.16 / -6.99%
|
16.59
|
16.59
|
15.43
|
15.43
|
15.54
|
15.43
|
1,100
|
|
|
8/25/2023
|
0.00 / 0.00%
|
16.59
|
16.59
|
16.59
|
16.59
|
16.59
|
16.59
|
2
|
|
|
8/24/2023
|
0.00 / 0.00%
|
16.59
|
16.59
|
16.59
|
16.59
|
16.59
|
16.59
|
2
|
|
|
8/23/2023
|
0.00 / 0.00%
|
16.59
|
16.59
|
16.59
|
16.59
|
16.59
|
16.59
|
1
|
|
|
8/22/2023
|
0.00 / 0.00%
|
16.59
|
16.59
|
16.59
|
16.59
|
16.59
|
16.59
|
8
|
|
|