|
Closing price on 12/20/2024
|
|
| Open |
8.80 |
| High |
8.80 |
| Low |
8.80 |
| Volume |
500 |
| Split-adjusted Price |
8.80 |
There is no data on 12/22/2024. Display data on 12/20/2024 instead.
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2024
|
+0.03 / +0.34%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
500
|
|
|
12/19/2024
|
-0.11 / -1.24%
|
8.85
|
8.85
|
8.76
|
8.77
|
8.78
|
8.77
|
700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
8.87
|
8.88
|
8.87
|
8.88
|
8.88
|
8.88
|
200
|
|
|
12/17/2024
|
0.00 / 0.00%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
0
|
|
|
12/16/2024
|
-0.04 / -0.45%
|
8.90
|
8.90
|
8.80
|
8.88
|
8.87
|
8.88
|
604,500
|
|
|
12/13/2024
|
-0.02 / -0.22%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
100
|
|
|
12/12/2024
|
+0.01 / +0.11%
|
8.93
|
8.95
|
8.93
|
8.94
|
8.93
|
8.94
|
2,300
|
|
|
12/11/2024
|
+0.01 / +0.11%
|
8.93
|
8.93
|
8.90
|
8.93
|
8.92
|
8.93
|
500
|
|
|
12/10/2024
|
-0.07 / -0.78%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
500
|
|
|
12/9/2024
|
+0.08 / +0.90%
|
9.19
|
9.19
|
8.87
|
8.99
|
8.98
|
8.99
|
8,900
|
|
|
12/6/2024
|
0.00 / 0.00%
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
8.91
|
0
|
|
|
12/5/2024
|
+0.16 / +1.83%
|
8.75
|
8.91
|
8.75
|
8.91
|
8.91
|
8.91
|
26,900
|
|
|
12/4/2024
|
0.00 / 0.00%
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
8.75
|
100
|
|
|
12/3/2024
|
0.00 / 0.00%
|
8.75
|
8.76
|
8.68
|
8.75
|
8.73
|
8.75
|
1,201,000
|
|
|
12/2/2024
|
-0.06 / -0.68%
|
8.81
|
8.81
|
8.75
|
8.75
|
8.76
|
8.75
|
800
|
|
|
11/29/2024
|
+0.13 / +1.50%
|
8.81
|
8.81
|
8.81
|
8.81
|
8.81
|
8.81
|
300
|
|
|
11/28/2024
|
0.00 / 0.00%
|
8.68
|
8.68
|
8.68
|
8.68
|
8.68
|
8.68
|
1,200
|
|
|
11/27/2024
|
-0.07 / -0.80%
|
8.68
|
8.68
|
8.66
|
8.68
|
8.68
|
8.68
|
500
|
|
|
11/26/2024
|
+0.11 / +1.27%
|
8.66
|
8.75
|
8.66
|
8.75
|
8.70
|
8.75
|
500
|
|
|
11/25/2024
|
-0.02 / -0.23%
|
8.60
|
8.64
|
8.60
|
8.64
|
8.60
|
8.64
|
1,100
|
|
|
11/22/2024
|
+0.05 / +0.58%
|
8.61
|
8.66
|
8.54
|
8.66
|
8.56
|
8.66
|
462,800
|
|
|
11/21/2024
|
+0.09 / +1.06%
|
8.45
|
8.61
|
8.42
|
8.61
|
8.45
|
8.61
|
7,600
|
|
|
11/20/2024
|
+0.09 / +1.07%
|
8.40
|
8.52
|
8.40
|
8.52
|
8.46
|
8.52
|
700
|
|
|
11/19/2024
|
-0.13 / -1.52%
|
8.49
|
8.49
|
8.43
|
8.43
|
8.46
|
8.43
|
1,700
|
|
|
11/18/2024
|
-0.01 / -0.12%
|
8.45
|
8.56
|
8.44
|
8.56
|
8.45
|
8.56
|
1,500
|
|
|
11/15/2024
|
-0.04 / -0.46%
|
8.52
|
8.57
|
8.52
|
8.57
|
8.52
|
8.57
|
3,100
|
|
|
11/14/2024
|
-0.16 / -1.82%
|
8.68
|
8.70
|
8.61
|
8.61
|
8.69
|
8.61
|
2,012,900
|
|
|
11/13/2024
|
+0.01 / +0.11%
|
8.67
|
8.77
|
8.67
|
8.77
|
8.69
|
8.77
|
1,300,600
|
|
|
11/12/2024
|
+0.02 / +0.23%
|
8.90
|
8.90
|
8.70
|
8.76
|
8.77
|
8.76
|
709,700
|
|
|
11/11/2024
|
-0.16 / -1.80%
|
8.77
|
8.77
|
8.72
|
8.74
|
8.72
|
8.74
|
17,500
|
|
|