|
Closing price on 8/18/2022
|
|
| Open |
9.42 |
| High |
9.44 |
| Low |
9.33 |
| Volume |
52,700 |
| Split-adjusted Price |
9.42 |
|
|
FUEIP100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
0.00 / 0.00%
|
9.42
|
9.44
|
9.33
|
9.42
|
9.35
|
9.42
|
52,700
|
|
|
8/17/2022
|
+0.08 / +0.86%
|
9.34
|
9.43
|
9.34
|
9.42
|
9.37
|
9.42
|
70,700
|
|
|
8/16/2022
|
+0.02 / +0.21%
|
9.33
|
9.39
|
9.32
|
9.34
|
9.34
|
9.34
|
52,600
|
|
|
8/15/2022
|
+0.03 / +0.32%
|
9.30
|
9.42
|
9.28
|
9.32
|
9.32
|
9.32
|
71,800
|
|
|
8/12/2022
|
+0.06 / +0.65%
|
9.14
|
9.29
|
9.14
|
9.29
|
9.25
|
9.29
|
51,000
|
|
|
8/11/2022
|
0.00 / 0.00%
|
9.30
|
9.32
|
9.19
|
9.23
|
9.27
|
9.23
|
52,500
|
|
|
8/10/2022
|
-0.04 / -0.43%
|
9.27
|
9.30
|
9.22
|
9.23
|
9.24
|
9.23
|
51,800
|
|
|
8/9/2022
|
+0.05 / +0.54%
|
9.25
|
9.30
|
9.24
|
9.27
|
9.27
|
9.27
|
53,700
|
|
|
8/8/2022
|
+0.02 / +0.22%
|
9.20
|
9.31
|
9.20
|
9.22
|
9.23
|
9.22
|
57,400
|
|
|
8/5/2022
|
+0.01 / +0.11%
|
9.25
|
9.26
|
9.16
|
9.20
|
9.21
|
9.20
|
49,300
|
|
|
8/4/2022
|
+0.01 / +0.11%
|
9.22
|
9.28
|
9.18
|
9.19
|
9.21
|
9.19
|
52,400
|
|
|
8/3/2022
|
0.00 / 0.00%
|
9.18
|
9.18
|
9.10
|
9.18
|
9.13
|
9.18
|
56,000
|
|
|
8/2/2022
|
+0.07 / +0.77%
|
9.10
|
9.19
|
9.10
|
9.18
|
9.15
|
9.18
|
53,100
|
|
|
8/1/2022
|
+0.16 / +1.79%
|
9.16
|
9.50
|
8.98
|
9.11
|
9.06
|
9.11
|
71,700
|
|
|
7/29/2022
|
-0.01 / -0.11%
|
9.09
|
9.09
|
8.95
|
8.95
|
9.00
|
8.95
|
61,600
|
|
|
7/28/2022
|
+0.09 / +1.01%
|
8.97
|
9.05
|
8.92
|
8.96
|
8.99
|
8.96
|
63,400
|
|
|
7/27/2022
|
-0.01 / -0.11%
|
8.84
|
8.87
|
8.82
|
8.87
|
8.85
|
8.87
|
61,100
|
|
|
7/26/2022
|
-0.02 / -0.22%
|
8.90
|
8.92
|
8.86
|
8.88
|
8.89
|
8.88
|
61,200
|
|
|
7/25/2022
|
-0.11 / -1.22%
|
9.00
|
9.00
|
8.89
|
8.90
|
8.91
|
8.90
|
49,200
|
|
|
7/22/2022
|
+0.01 / +0.11%
|
9.04
|
9.06
|
8.98
|
9.01
|
9.03
|
9.01
|
66,600
|
|
|
7/21/2022
|
+0.04 / +0.45%
|
8.96
|
9.04
|
8.96
|
9.00
|
9.02
|
9.00
|
51,700
|
|
|
7/20/2022
|
+0.14 / +1.59%
|
8.91
|
8.98
|
8.91
|
8.96
|
8.95
|
8.96
|
51,100
|
|
|
7/19/2022
|
-0.03 / -0.34%
|
8.85
|
8.85
|
8.74
|
8.82
|
8.82
|
8.82
|
60,100
|
|
|
7/18/2022
|
-0.03 / -0.34%
|
8.94
|
8.94
|
8.85
|
8.85
|
8.89
|
8.85
|
67,200
|
|
|
7/15/2022
|
-0.02 / -0.22%
|
8.90
|
8.95
|
8.87
|
8.88
|
8.92
|
8.88
|
71,600
|
|
|
7/14/2022
|
+0.05 / +0.56%
|
8.85
|
8.90
|
8.81
|
8.90
|
8.84
|
8.90
|
60,000
|
|
|
7/13/2022
|
0.00 / 0.00%
|
8.82
|
8.91
|
8.80
|
8.85
|
8.87
|
8.85
|
51,500
|
|
|
7/12/2022
|
+0.12 / +1.37%
|
8.73
|
8.85
|
8.71
|
8.85
|
8.79
|
8.85
|
51,400
|
|
|
7/11/2022
|
-0.12 / -1.36%
|
8.76
|
8.84
|
8.69
|
8.73
|
8.77
|
8.73
|
56,600
|
|
|
7/8/2022
|
+0.13 / +1.49%
|
8.87
|
8.87
|
8.79
|
8.85
|
8.84
|
8.85
|
62,500
|
|
|