|
Closing price on 2/28/2025
|
|
| Open |
11.26 |
| High |
11.45 |
| Low |
11.25 |
| Volume |
5,500 |
| Split-adjusted Price |
11.30 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.15 / -1.31%
|
11.26
|
11.45
|
11.25
|
11.30
|
11.30
|
11.30
|
5,500
|
|
|
2/27/2025
|
+0.13 / +1.15%
|
11.32
|
11.45
|
11.31
|
11.45
|
11.36
|
11.45
|
5,400
|
|
|
2/26/2025
|
0.00 / 0.00%
|
11.32
|
11.32
|
11.31
|
11.32
|
11.32
|
11.32
|
5,200
|
|
|
2/25/2025
|
-0.01 / -0.09%
|
11.21
|
11.48
|
11.11
|
11.32
|
11.32
|
11.32
|
5,100
|
|
|
2/24/2025
|
-0.17 / -1.48%
|
11.40
|
11.48
|
11.32
|
11.33
|
11.42
|
11.33
|
4,000
|
|
|
2/21/2025
|
+0.14 / +1.23%
|
11.37
|
11.60
|
11.37
|
11.50
|
11.52
|
11.50
|
6,000
|
|
|
2/20/2025
|
+0.03 / +0.26%
|
11.34
|
11.39
|
11.34
|
11.36
|
11.37
|
11.36
|
5,200
|
|
|
2/19/2025
|
+0.01 / +0.09%
|
11.33
|
11.35
|
11.32
|
11.33
|
11.34
|
11.33
|
5,800
|
|
|
2/18/2025
|
+0.01 / +0.09%
|
11.26
|
11.46
|
11.26
|
11.32
|
11.37
|
11.32
|
4,300
|
|
|
2/17/2025
|
-0.06 / -0.53%
|
11.29
|
11.45
|
11.28
|
11.31
|
11.35
|
11.31
|
3,700
|
|
|
2/14/2025
|
+0.05 / +0.44%
|
11.25
|
11.37
|
11.25
|
11.37
|
11.31
|
11.37
|
6,600
|
|
|
2/13/2025
|
-0.19 / -1.65%
|
11.51
|
11.63
|
11.32
|
11.32
|
11.51
|
11.32
|
4,700
|
|
|
2/12/2025
|
+0.16 / +1.41%
|
11.90
|
11.90
|
11.31
|
11.51
|
11.77
|
11.51
|
3,600
|
|
|
2/11/2025
|
-0.28 / -2.41%
|
11.50
|
12.12
|
11.30
|
11.35
|
11.39
|
11.35
|
5,100
|
|
|
2/10/2025
|
+0.28 / +2.47%
|
11.65
|
11.65
|
11.23
|
11.63
|
11.42
|
11.63
|
5,000
|
|
|
2/7/2025
|
+0.01 / +0.09%
|
11.55
|
11.76
|
11.34
|
11.35
|
11.48
|
11.35
|
5,200
|
|
|
2/6/2025
|
-0.16 / -1.39%
|
11.50
|
11.65
|
11.25
|
11.34
|
11.43
|
11.34
|
5,000
|
|
|
2/5/2025
|
+0.16 / +1.41%
|
11.79
|
12.04
|
11.36
|
11.50
|
11.61
|
11.50
|
5,400
|
|
|
2/4/2025
|
-0.02 / -0.18%
|
11.30
|
11.70
|
11.30
|
11.34
|
11.47
|
11.34
|
4,500
|
|
|
2/3/2025
|
+0.03 / +0.26%
|
11.35
|
11.85
|
11.34
|
11.36
|
11.36
|
11.36
|
5,000
|
|
|
1/24/2025
|
+0.05 / +0.44%
|
11.32
|
11.34
|
11.32
|
11.33
|
11.33
|
11.33
|
5,100
|
|
|
1/23/2025
|
+0.04 / +0.36%
|
11.20
|
11.28
|
11.20
|
11.28
|
11.23
|
11.28
|
5,000
|
|
|
1/22/2025
|
+0.12 / +1.08%
|
11.45
|
11.45
|
11.20
|
11.24
|
11.32
|
11.24
|
5,300
|
|
|
1/21/2025
|
-0.30 / -2.63%
|
11.42
|
11.42
|
11.12
|
11.12
|
11.25
|
11.12
|
5,000
|
|
|
1/20/2025
|
+0.13 / +1.15%
|
11.30
|
11.42
|
11.30
|
11.42
|
11.33
|
11.42
|
4,600
|
|
|
1/17/2025
|
+0.04 / +0.36%
|
11.40
|
11.40
|
11.27
|
11.29
|
11.30
|
11.29
|
6,200
|
|
|
1/16/2025
|
-0.06 / -0.53%
|
11.31
|
11.60
|
11.25
|
11.25
|
11.38
|
11.25
|
5,500
|
|
|
1/15/2025
|
+0.06 / +0.53%
|
11.58
|
11.62
|
11.28
|
11.31
|
11.43
|
11.31
|
5,200
|
|
|
1/14/2025
|
-0.02 / -0.18%
|
11.29
|
11.55
|
11.24
|
11.25
|
11.35
|
11.25
|
5,000
|
|
|
1/13/2025
|
-0.14 / -1.23%
|
11.30
|
11.41
|
11.25
|
11.27
|
11.29
|
11.27
|
4,100
|
|
|