|
Closing price on 10/9/2026
|
|
| Open |
15.50 |
| High |
15.55 |
| Low |
15.50 |
| Volume |
1,500 |
| Split-adjusted Price |
15.55 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.26 / +1.70%
|
15.50
|
15.55
|
15.50
|
15.55
|
15.51
|
15.55
|
1,500
|
|
|
10/8/2026
|
+0.05 / +0.33%
|
15.80
|
15.80
|
15.29
|
15.29
|
15.68
|
15.29
|
4,500
|
|
|
10/7/2026
|
+0.89 / +6.20%
|
15.24
|
15.24
|
15.06
|
15.24
|
15.09
|
15.24
|
1,400
|
|
|
10/6/2026
|
-0.99 / -6.45%
|
14.80
|
14.80
|
14.35
|
14.35
|
14.54
|
14.35
|
1,700
|
|
|
10/5/2026
|
+0.33 / +2.20%
|
14.02
|
15.34
|
14.02
|
15.34
|
15.14
|
15.34
|
1,300
|
|
|
10/2/2026
|
+0.56 / +3.88%
|
15.00
|
15.01
|
15.00
|
15.01
|
15.01
|
15.01
|
1,700
|
|
|
10/1/2026
|
-0.85 / -5.56%
|
14.36
|
15.45
|
14.36
|
14.45
|
14.64
|
14.45
|
2,100
|
|
|
9/30/2026
|
+0.60 / +4.08%
|
15.50
|
15.50
|
14.72
|
15.30
|
15.13
|
15.30
|
1,500
|
|
|
9/29/2026
|
-0.60 / -3.92%
|
15.25
|
15.25
|
14.70
|
14.70
|
14.83
|
14.70
|
2,100
|
|
|
9/28/2026
|
-0.55 / -3.47%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
700
|
|
|
9/25/2026
|
+0.66 / +4.34%
|
15.70
|
15.85
|
15.70
|
15.85
|
15.83
|
15.85
|
3,400
|
|
|
9/24/2026
|
+0.13 / +0.86%
|
15.19
|
15.19
|
15.19
|
15.19
|
15.19
|
15.19
|
500
|
|
|
9/23/2026
|
-0.09 / -0.59%
|
15.59
|
15.60
|
15.00
|
15.06
|
15.18
|
15.06
|
4,000
|
|
|
9/22/2026
|
+0.07 / +0.46%
|
15.05
|
15.64
|
15.05
|
15.15
|
15.41
|
15.15
|
1,800
|
|
|
9/21/2026
|
-0.60 / -3.83%
|
15.67
|
15.67
|
15.07
|
15.08
|
15.23
|
15.08
|
1,900
|
|
|
9/18/2026
|
+0.28 / +1.82%
|
15.40
|
15.68
|
15.07
|
15.68
|
15.34
|
15.68
|
1,500
|
|
|
9/17/2026
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.28
|
15.40
|
15.32
|
15.40
|
1,900
|
|
|
9/16/2026
|
+0.35 / +2.31%
|
15.15
|
15.50
|
15.15
|
15.50
|
15.38
|
15.50
|
1,300
|
|
|
9/15/2026
|
0.00 / 0.00%
|
15.13
|
15.15
|
15.13
|
15.15
|
15.13
|
15.15
|
1,600
|
|
|
9/14/2026
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.15
|
15.15
|
15.16
|
15.15
|
600
|
|
|
9/11/2026
|
+0.15 / +1.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
600
|
|
|
9/10/2026
|
+0.20 / +1.35%
|
15.25
|
15.25
|
15.05
|
15.05
|
15.23
|
15.05
|
2,100
|
|
|
9/9/2026
|
-0.57 / -3.70%
|
15.42
|
15.42
|
14.85
|
14.85
|
14.94
|
14.85
|
1,700
|
|
|
9/8/2026
|
+0.42 / +2.80%
|
15.40
|
15.42
|
15.40
|
15.42
|
15.41
|
15.42
|
1,800
|
|
|
9/7/2026
|
-0.20 / -1.32%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.08
|
15.00
|
1,100
|
|
|
9/4/2026
|
+0.65 / +4.47%
|
14.70
|
15.20
|
14.70
|
15.20
|
14.98
|
15.20
|
2,700
|
|
|
9/3/2026
|
-0.65 / -4.28%
|
15.99
|
15.99
|
14.55
|
14.55
|
14.86
|
14.55
|
900
|
|
|
8/28/2026
|
+0.50 / +3.40%
|
15.19
|
15.20
|
15.17
|
15.20
|
15.18
|
15.20
|
20,000
|
|
|
8/27/2026
|
+0.20 / +1.38%
|
14.80
|
14.85
|
14.70
|
14.70
|
14.78
|
14.70
|
2,100
|
|
|
8/26/2026
|
-0.30 / -2.03%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.55
|
14.50
|
2,400
|
|
|