|
Closing price on 3/28/2025
|
|
| Open |
11.62 |
| High |
11.62 |
| Low |
10.96 |
| Volume |
9,600 |
| Split-adjusted Price |
11.50 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-0.12 / -1.03%
|
11.62
|
11.62
|
10.96
|
11.50
|
11.31
|
11.50
|
9,600
|
|
|
3/27/2025
|
+0.04 / +0.35%
|
11.58
|
11.62
|
11.15
|
11.62
|
11.53
|
11.62
|
5,400
|
|
|
3/26/2025
|
-0.04 / -0.34%
|
11.58
|
11.58
|
11.58
|
11.58
|
11.58
|
11.58
|
1,400
|
|
|
3/25/2025
|
+0.39 / +3.47%
|
11.23
|
11.64
|
11.23
|
11.62
|
11.55
|
11.62
|
3,500
|
|
|
3/24/2025
|
+0.05 / +0.45%
|
11.88
|
11.88
|
11.21
|
11.23
|
11.31
|
11.23
|
5,100
|
|
|
3/21/2025
|
+0.08 / +0.72%
|
11.14
|
11.82
|
11.14
|
11.18
|
11.50
|
11.18
|
8,800
|
|
|
3/20/2025
|
-0.19 / -1.68%
|
11.29
|
12.00
|
11.01
|
11.10
|
11.22
|
11.10
|
2,400
|
|
|
3/19/2025
|
-0.25 / -2.17%
|
11.54
|
11.54
|
11.29
|
11.29
|
11.32
|
11.29
|
5,200
|
|
|
3/18/2025
|
+0.10 / +0.87%
|
12.17
|
12.17
|
11.52
|
11.54
|
11.71
|
11.54
|
3,600
|
|
|
3/17/2025
|
-0.01 / -0.09%
|
11.47
|
11.51
|
11.44
|
11.44
|
11.49
|
11.44
|
5,100
|
|
|
3/14/2025
|
+0.17 / +1.51%
|
11.50
|
11.54
|
11.45
|
11.45
|
11.48
|
11.45
|
4,500
|
|
|
3/13/2025
|
-0.02 / -0.18%
|
11.93
|
11.93
|
11.16
|
11.28
|
11.33
|
11.28
|
5,200
|
|
|
3/12/2025
|
+0.02 / +0.18%
|
11.28
|
11.32
|
11.28
|
11.30
|
11.31
|
11.30
|
5,200
|
|
|
3/11/2025
|
-0.42 / -3.59%
|
11.69
|
11.69
|
11.00
|
11.28
|
11.33
|
11.28
|
5,400
|
|
|
3/10/2025
|
+0.10 / +0.86%
|
11.55
|
11.70
|
11.35
|
11.70
|
11.48
|
11.70
|
5,100
|
|
|
3/7/2025
|
-0.13 / -1.11%
|
11.73
|
11.73
|
11.35
|
11.60
|
11.60
|
11.60
|
6,000
|
|
|
3/6/2025
|
+0.24 / +2.09%
|
11.49
|
11.73
|
11.34
|
11.73
|
11.46
|
11.73
|
4,100
|
|
|
3/5/2025
|
+0.14 / +1.23%
|
11.98
|
12.01
|
11.27
|
11.49
|
11.62
|
11.49
|
5,000
|
|
|
3/4/2025
|
+0.02 / +0.18%
|
11.44
|
11.44
|
11.34
|
11.35
|
11.37
|
11.35
|
4,800
|
|
|
3/3/2025
|
+0.03 / +0.27%
|
11.30
|
11.45
|
11.30
|
11.33
|
11.36
|
11.33
|
5,100
|
|
|
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
|
|
|