|
Closing price on 5/15/2026
|
|
| Open |
14.95 |
| High |
14.95 |
| Low |
14.69 |
| Volume |
1,300 |
| Split-adjusted Price |
14.70 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2026
|
-0.28 / -1.87%
|
14.95
|
14.95
|
14.69
|
14.70
|
14.85
|
14.70
|
1,300
|
|
|
5/14/2026
|
+0.31 / +2.11%
|
14.73
|
14.98
|
14.71
|
14.98
|
14.75
|
14.98
|
2,600
|
|
|
5/13/2026
|
-0.39 / -2.59%
|
14.99
|
14.99
|
14.67
|
14.67
|
14.79
|
14.67
|
1,100
|
|
|
5/12/2026
|
+0.10 / +0.67%
|
14.96
|
15.08
|
14.95
|
15.06
|
14.99
|
15.06
|
3,600
|
|
|
5/11/2026
|
0.00 / 0.00%
|
14.97
|
14.97
|
14.96
|
14.96
|
14.96
|
14.96
|
600
|
|
|
5/8/2026
|
+0.11 / +0.74%
|
14.70
|
15.15
|
14.70
|
14.96
|
14.97
|
14.96
|
2,100
|
|
|
5/7/2026
|
+0.12 / +0.81%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
1,400
|
|
|
5/6/2026
|
-0.17 / -1.14%
|
14.99
|
15.15
|
14.51
|
14.73
|
14.72
|
14.73
|
3,600
|
|
|
5/5/2026
|
-0.09 / -0.60%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2,100
|
|
|
5/4/2026
|
0.00 / 0.00%
|
14.98
|
14.99
|
14.98
|
14.99
|
14.99
|
14.99
|
900
|
|
|
4/29/2026
|
+0.10 / +0.67%
|
15.00
|
15.00
|
14.99
|
14.99
|
15.00
|
14.99
|
2,200
|
|
|
4/28/2026
|
0.00 / 0.00%
|
14.89
|
14.89
|
14.89
|
14.89
|
14.89
|
14.89
|
0
|
|
|
4/24/2026
|
+0.36 / +2.48%
|
14.54
|
14.89
|
14.50
|
14.89
|
14.52
|
14.89
|
3,800
|
|
|
4/23/2026
|
-0.47 / -3.13%
|
15.00
|
15.00
|
14.53
|
14.53
|
14.65
|
14.53
|
3,400
|
|
|
4/22/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1,300
|
|
|
4/21/2026
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.06
|
15.00
|
1,800
|
|
|
4/20/2026
|
+0.45 / +3.05%
|
14.10
|
15.20
|
14.10
|
15.20
|
14.14
|
15.20
|
8,100
|
|
|
4/17/2026
|
-0.35 / -2.32%
|
15.10
|
15.10
|
14.68
|
14.75
|
14.76
|
14.75
|
2,100
|
|
|
4/16/2026
|
+0.42 / +2.86%
|
14.72
|
15.10
|
14.72
|
15.10
|
15.00
|
15.10
|
1,300
|
|
|
4/15/2026
|
+0.01 / +0.07%
|
14.68
|
14.68
|
14.68
|
14.68
|
14.68
|
14.68
|
100
|
|
|
4/14/2026
|
-0.43 / -2.85%
|
16.14
|
16.14
|
14.62
|
14.67
|
15.01
|
14.67
|
7,100
|
|
|
4/13/2026
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
200
|
|
|
4/10/2026
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
0
|
|
|
4/9/2026
|
-0.06 / -0.40%
|
15.15
|
15.15
|
15.10
|
15.10
|
15.10
|
15.10
|
5,400
|
|
|
4/8/2026
|
+0.46 / +3.13%
|
14.82
|
15.19
|
14.82
|
15.16
|
15.08
|
15.16
|
5,000
|
|
|
4/7/2026
|
-0.87 / -5.59%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.81
|
14.70
|
3,700
|
|
|
4/6/2026
|
+0.92 / +6.28%
|
14.98
|
15.57
|
14.98
|
15.57
|
15.28
|
15.57
|
600
|
|
|
4/3/2026
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.65
|
14.65
|
14.87
|
14.65
|
3,400
|
|
|
4/2/2026
|
-0.03 / -0.20%
|
15.00
|
15.00
|
14.65
|
14.65
|
14.90
|
14.65
|
2,200
|
|
|
4/1/2026
|
+0.33 / +2.30%
|
15.14
|
15.14
|
14.68
|
14.68
|
15.02
|
14.68
|
2,000
|
|
|