|
Closing price on 2/4/2025
|
|
| Open |
11.30 |
| High |
11.70 |
| Low |
11.30 |
| Volume |
4,500 |
| Split-adjusted Price |
11.34 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/10/2025
|
-0.46 / -3.88%
|
11.87
|
11.87
|
11.41
|
11.41
|
11.43
|
11.41
|
4,900
|
|
|
1/9/2025
|
+0.42 / +3.67%
|
11.50
|
11.87
|
11.35
|
11.87
|
11.44
|
11.87
|
5,900
|
|
|
1/8/2025
|
+0.03 / +0.26%
|
11.40
|
11.45
|
11.37
|
11.45
|
11.41
|
11.45
|
5,000
|
|
|
1/7/2025
|
-0.03 / -0.26%
|
11.42
|
11.45
|
11.37
|
11.42
|
11.42
|
11.42
|
5,300
|
|
|
1/6/2025
|
+0.05 / +0.44%
|
11.36
|
11.45
|
11.36
|
11.45
|
11.41
|
11.45
|
4,000
|
|
|
1/3/2025
|
-0.03 / -0.26%
|
11.42
|
11.42
|
11.40
|
11.40
|
11.41
|
11.40
|
5,800
|
|
|
1/2/2025
|
-0.39 / -3.30%
|
11.75
|
11.76
|
11.42
|
11.43
|
11.64
|
11.43
|
4,000
|
|
|
12/31/2024
|
+0.17 / +1.46%
|
11.40
|
11.95
|
11.35
|
11.82
|
11.59
|
11.82
|
5,400
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.65
|
11.82
|
11.65
|
11.65
|
11.76
|
11.65
|
4,800
|
|
|
12/27/2024
|
+0.03 / +0.26%
|
11.62
|
11.74
|
11.62
|
11.65
|
11.67
|
11.65
|
5,800
|
|
|
12/26/2024
|
-0.20 / -1.69%
|
11.82
|
11.82
|
11.55
|
11.62
|
11.59
|
11.62
|
5,600
|
|
|
12/25/2024
|
+0.16 / +1.37%
|
11.88
|
11.88
|
11.81
|
11.82
|
11.84
|
11.82
|
4,300
|
|
|
12/24/2024
|
-0.01 / -0.09%
|
11.67
|
11.83
|
11.32
|
11.66
|
11.67
|
11.66
|
5,000
|
|
|
12/23/2024
|
+0.22 / +1.92%
|
11.69
|
11.69
|
11.23
|
11.67
|
11.62
|
11.67
|
4,300
|
|
|
12/20/2024
|
-0.24 / -2.05%
|
11.68
|
11.68
|
11.32
|
11.45
|
11.54
|
11.45
|
6,700
|
|
|
12/19/2024
|
+0.29 / +2.54%
|
10.74
|
11.72
|
10.74
|
11.69
|
11.00
|
11.69
|
5,000
|
|
|
12/18/2024
|
+0.02 / +0.18%
|
11.78
|
11.78
|
11.39
|
11.40
|
11.49
|
11.40
|
5,400
|
|
|
12/17/2024
|
-0.35 / -2.98%
|
11.94
|
11.94
|
11.35
|
11.38
|
11.54
|
11.38
|
3,800
|
|
|