|
Closing price on 8/8/2025
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.80 |
| Volume |
200 |
| Split-adjusted Price |
11.80 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
200
|
|
|
8/7/2025
|
+0.13 / +1.11%
|
11.46
|
11.82
|
11.46
|
11.80
|
11.67
|
11.80
|
2,500
|
|
|
8/6/2025
|
+0.39 / +3.46%
|
11.36
|
11.67
|
11.33
|
11.67
|
11.37
|
11.67
|
55,200
|
|
|
8/5/2025
|
+0.08 / +0.71%
|
11.68
|
11.68
|
11.20
|
11.28
|
11.40
|
11.28
|
21,600
|
|
|
8/4/2025
|
+0.27 / +2.47%
|
10.92
|
11.20
|
10.90
|
11.20
|
11.03
|
11.20
|
2,500
|
|
|
8/1/2025
|
-0.01 / -0.09%
|
10.93
|
10.93
|
10.80
|
10.93
|
10.89
|
10.93
|
1,300
|
|
|
7/31/2025
|
-0.12 / -1.08%
|
11.06
|
11.06
|
10.73
|
10.94
|
10.75
|
10.94
|
84,700
|
|
|
7/30/2025
|
+0.06 / +0.55%
|
11.00
|
11.07
|
10.90
|
11.06
|
11.04
|
11.06
|
324,200
|
|
|
7/29/2025
|
-0.42 / -3.68%
|
11.09
|
11.16
|
11.00
|
11.00
|
11.09
|
11.00
|
2,900
|
|
|
7/28/2025
|
+0.15 / +1.33%
|
11.21
|
11.42
|
11.21
|
11.42
|
11.32
|
11.42
|
4,800
|
|
|
7/25/2025
|
+0.09 / +0.81%
|
11.18
|
11.27
|
11.10
|
11.27
|
11.19
|
11.27
|
7,900
|
|
|
7/24/2025
|
-0.02 / -0.18%
|
11.20
|
11.20
|
11.05
|
11.18
|
11.15
|
11.18
|
5,043,200
|
|
|
7/23/2025
|
+0.09 / +0.81%
|
11.12
|
11.20
|
11.10
|
11.20
|
11.12
|
11.20
|
220,700
|
|
|
7/22/2025
|
+0.07 / +0.63%
|
11.00
|
11.11
|
10.90
|
11.11
|
10.96
|
11.11
|
4,100
|
|
|
7/21/2025
|
+0.01 / +0.09%
|
11.03
|
11.12
|
10.98
|
11.04
|
11.05
|
11.04
|
4,002,900
|
|
|
7/18/2025
|
+0.03 / +0.27%
|
11.03
|
11.03
|
10.84
|
11.03
|
10.96
|
11.03
|
2,300
|
|
|
7/17/2025
|
+0.07 / +0.64%
|
10.51
|
11.00
|
10.51
|
11.00
|
10.82
|
11.00
|
1,400
|
|
|
7/16/2025
|
+0.33 / +3.11%
|
10.70
|
10.93
|
10.70
|
10.93
|
10.78
|
10.93
|
500
|
|
|
7/15/2025
|
-0.19 / -1.76%
|
10.79
|
10.84
|
10.60
|
10.60
|
10.80
|
10.60
|
172,100
|
|
|
7/14/2025
|
+0.03 / +0.28%
|
11.09
|
11.10
|
10.75
|
10.79
|
10.80
|
10.79
|
7,200
|
|
|
7/11/2025
|
+0.28 / +2.67%
|
10.66
|
10.76
|
10.60
|
10.76
|
10.68
|
10.76
|
6,000
|
|
|
7/10/2025
|
+0.21 / +2.04%
|
10.98
|
10.98
|
10.27
|
10.48
|
10.55
|
10.48
|
2,500
|
|
|
7/9/2025
|
+0.32 / +3.22%
|
9.95
|
10.29
|
9.95
|
10.27
|
10.17
|
10.27
|
700
|
|
|
7/8/2025
|
-0.13 / -1.29%
|
10.08
|
10.15
|
9.95
|
9.95
|
9.98
|
9.95
|
29,700
|
|
|
7/7/2025
|
+0.08 / +0.80%
|
9.79
|
10.08
|
9.79
|
10.08
|
9.89
|
10.08
|
5,900
|
|
|
7/4/2025
|
0.00 / 0.00%
|
9.79
|
10.00
|
9.79
|
10.00
|
9.87
|
10.00
|
500
|
|
|
7/3/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
7/2/2025
|
-0.04 / -0.40%
|
9.92
|
10.00
|
9.71
|
10.00
|
9.88
|
10.00
|
800
|
|
|
7/1/2025
|
+0.04 / +0.40%
|
9.96
|
10.18
|
9.91
|
10.04
|
10.03
|
10.04
|
600
|
|
|
6/30/2025
|
+0.02 / +0.20%
|
9.92
|
10.00
|
9.90
|
10.00
|
9.92
|
10.00
|
4,900
|
|
|