|
Closing price on 6/2/2025
|
|
| Open |
11.62 |
| High |
11.62 |
| Low |
11.36 |
| Volume |
3,100 |
| Split-adjusted Price |
11.36 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
-0.26 / -2.24%
|
11.62
|
11.62
|
11.36
|
11.36
|
11.42
|
11.36
|
3,100
|
|
|
5/30/2025
|
-0.03 / -0.26%
|
11.52
|
11.62
|
11.52
|
11.62
|
11.56
|
11.62
|
9,300
|
|
|
5/29/2025
|
+0.29 / +2.55%
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
11.65
|
200
|
|
|
5/28/2025
|
-0.18 / -1.56%
|
11.66
|
11.68
|
11.36
|
11.36
|
11.48
|
11.36
|
5,800
|
|
|
5/27/2025
|
+0.17 / +1.50%
|
11.42
|
11.55
|
11.40
|
11.54
|
11.48
|
11.54
|
5,700
|
|
|
5/26/2025
|
+0.02 / +0.18%
|
11.35
|
11.37
|
11.35
|
11.37
|
11.37
|
11.37
|
1,400
|
|
|
5/23/2025
|
-0.08 / -0.70%
|
11.44
|
11.44
|
11.32
|
11.35
|
11.34
|
11.35
|
7,000
|
|
|
5/22/2025
|
-0.30 / -2.56%
|
11.89
|
11.89
|
11.43
|
11.43
|
11.48
|
11.43
|
4,300
|
|
|
5/21/2025
|
-0.39 / -3.22%
|
11.64
|
11.73
|
11.54
|
11.73
|
11.63
|
11.73
|
5,200
|
|
|
5/20/2025
|
+0.64 / +5.57%
|
11.48
|
12.12
|
11.48
|
12.12
|
11.66
|
12.12
|
4,200
|
|
|
5/19/2025
|
+0.03 / +0.26%
|
11.16
|
11.48
|
11.15
|
11.48
|
11.33
|
11.48
|
4,600
|
|
|
5/16/2025
|
+0.20 / +1.78%
|
11.30
|
11.58
|
11.26
|
11.45
|
11.40
|
11.45
|
5,200
|
|
|
5/15/2025
|
-0.23 / -2.00%
|
11.58
|
11.60
|
11.25
|
11.25
|
11.40
|
11.25
|
5,200
|
|
|
5/14/2025
|
-0.04 / -0.35%
|
12.29
|
12.29
|
11.38
|
11.48
|
11.45
|
11.48
|
4,700
|
|
|
5/13/2025
|
+0.10 / +0.88%
|
12.20
|
12.20
|
11.52
|
11.52
|
11.69
|
11.52
|
4,700
|
|
|
5/12/2025
|
+0.12 / +1.06%
|
12.09
|
12.09
|
11.16
|
11.42
|
11.24
|
11.42
|
5,400
|
|
|
5/9/2025
|
-0.08 / -0.70%
|
12.16
|
12.16
|
11.27
|
11.30
|
11.33
|
11.30
|
10,000
|
|
|
5/8/2025
|
+0.14 / +1.25%
|
11.11
|
11.38
|
11.11
|
11.38
|
11.35
|
11.38
|
3,300
|
|
|
5/7/2025
|
-0.11 / -0.97%
|
11.13
|
11.40
|
11.13
|
11.24
|
11.27
|
11.24
|
3,400
|
|
|
5/6/2025
|
+0.03 / +0.27%
|
11.32
|
11.35
|
11.25
|
11.35
|
11.32
|
11.35
|
4,500
|
|
|
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
|
|
|