|
Closing price on 5/5/2025
|
|
| Open |
11.20 |
| High |
11.45 |
| Low |
11.20 |
| Volume |
4,000 |
| Split-adjusted Price |
11.32 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2025
|
+0.12 / +1.07%
|
11.20
|
11.45
|
11.20
|
11.32
|
11.33
|
11.32
|
4,000
|
|
|
4/29/2025
|
-0.59 / -5.00%
|
11.35
|
11.35
|
11.05
|
11.20
|
11.25
|
11.20
|
7,900
|
|
|
4/28/2025
|
+0.70 / +6.31%
|
11.11
|
11.79
|
11.10
|
11.79
|
11.31
|
11.79
|
3,500
|
|
|
4/25/2025
|
-0.26 / -2.29%
|
11.35
|
12.13
|
11.07
|
11.09
|
11.33
|
11.09
|
13,200
|
|
|
4/24/2025
|
+0.33 / +2.99%
|
10.45
|
11.35
|
10.42
|
11.35
|
10.80
|
11.35
|
2,000
|
|
|
4/23/2025
|
-0.28 / -2.48%
|
11.30
|
11.35
|
11.02
|
11.02
|
11.13
|
11.02
|
5,100
|
|
|
4/22/2025
|
+0.08 / +0.71%
|
11.22
|
11.30
|
10.50
|
11.30
|
11.07
|
11.30
|
4,700
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.22
|
11.22
|
11.22
|
11.22
|
11.22
|
11.22
|
0
|
|
|
4/18/2025
|
-0.23 / -2.01%
|
11.43
|
11.47
|
11.22
|
11.22
|
11.33
|
11.22
|
6,900
|
|
|
4/17/2025
|
+0.35 / +3.15%
|
11.10
|
11.45
|
11.10
|
11.45
|
11.30
|
11.45
|
3,700
|
|
|
4/16/2025
|
+0.08 / +0.73%
|
11.50
|
11.50
|
11.09
|
11.10
|
11.19
|
11.10
|
5,200
|
|
|
4/15/2025
|
-0.70 / -5.97%
|
11.40
|
11.58
|
11.02
|
11.02
|
11.40
|
11.02
|
4,400
|
|
|
4/14/2025
|
-0.03 / -0.26%
|
11.70
|
11.72
|
11.20
|
11.72
|
11.57
|
11.72
|
4,800
|
|
|
4/11/2025
|
+0.34 / +2.98%
|
11.41
|
11.75
|
11.41
|
11.75
|
11.64
|
11.75
|
4,400
|
|
|
4/10/2025
|
+0.01 / +0.09%
|
11.50
|
12.19
|
10.64
|
11.41
|
11.50
|
11.41
|
9,900
|
|
|
4/9/2025
|
+0.46 / +4.20%
|
11.70
|
11.70
|
11.00
|
11.40
|
11.17
|
11.40
|
5,100
|
|
|
4/8/2025
|
-0.06 / -0.55%
|
11.77
|
11.77
|
10.94
|
10.94
|
11.01
|
10.94
|
4,100
|
|
|
4/4/2025
|
-0.12 / -1.08%
|
11.35
|
11.38
|
11.00
|
11.00
|
11.32
|
11.00
|
8,300
|
|
|
4/3/2025
|
-0.13 / -1.16%
|
11.32
|
11.33
|
11.11
|
11.12
|
11.21
|
11.12
|
7,500
|
|
|
4/2/2025
|
+0.06 / +0.54%
|
11.27
|
11.27
|
11.25
|
11.25
|
11.26
|
11.25
|
2,000
|
|
|
4/1/2025
|
-0.02 / -0.18%
|
11.20
|
11.50
|
11.19
|
11.19
|
11.21
|
11.19
|
4,400
|
|
|
3/31/2025
|
-0.29 / -2.52%
|
11.50
|
11.50
|
11.21
|
11.21
|
11.23
|
11.21
|
2,800
|
|
|
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
|
|
|