|
Closing price on 10/28/2026
|
|
| Open |
12.92 |
| High |
12.99 |
| Low |
12.87 |
| Volume |
10,300 |
| Split-adjusted Price |
12.99 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2026
|
0.00 / 0.00%
|
12.92
|
12.99
|
12.87
|
12.99
|
12.87
|
12.99
|
10,300
|
|
|
10/27/2026
|
-0.05 / -0.38%
|
12.92
|
12.99
|
12.92
|
12.99
|
12.93
|
12.99
|
1,400
|
|
|
10/26/2026
|
+0.04 / +0.31%
|
13.00
|
13.05
|
12.96
|
13.04
|
13.02
|
13.04
|
4,300
|
|
|
10/23/2026
|
+0.06 / +0.46%
|
12.90
|
13.00
|
12.90
|
13.00
|
12.93
|
13.00
|
400
|
|
|
10/22/2026
|
+0.04 / +0.31%
|
12.91
|
12.96
|
12.91
|
12.94
|
12.94
|
12.94
|
20,000
|
|
|
10/21/2026
|
+0.22 / +1.74%
|
12.10
|
12.90
|
12.10
|
12.90
|
12.74
|
12.90
|
10,600
|
|
|
10/20/2026
|
-0.02 / -0.16%
|
12.70
|
12.70
|
12.52
|
12.68
|
12.54
|
12.68
|
47,300
|
|
|
10/19/2026
|
-0.14 / -1.09%
|
12.77
|
12.77
|
12.59
|
12.70
|
12.67
|
12.70
|
6,900
|
|
|
10/16/2026
|
+0.19 / +1.50%
|
12.72
|
12.84
|
12.65
|
12.84
|
12.73
|
12.84
|
2,700
|
|
|
10/15/2026
|
-0.08 / -0.63%
|
12.62
|
12.70
|
12.56
|
12.65
|
12.62
|
12.65
|
3,400
|
|
|
10/14/2026
|
-0.09 / -0.70%
|
12.77
|
12.77
|
12.62
|
12.73
|
12.65
|
12.73
|
5,010,500
|
|
|
10/13/2026
|
-0.03 / -0.23%
|
12.78
|
12.82
|
12.71
|
12.82
|
12.78
|
12.82
|
6,100
|
|
|
10/12/2026
|
-0.03 / -0.23%
|
13.66
|
13.66
|
12.80
|
12.85
|
12.84
|
12.85
|
3,600
|
|
|
10/9/2026
|
-0.02 / -0.16%
|
12.93
|
12.93
|
12.77
|
12.88
|
12.81
|
12.88
|
55,400
|
|
|
10/8/2026
|
-0.09 / -0.69%
|
12.95
|
12.99
|
12.90
|
12.90
|
12.96
|
12.90
|
14,700
|
|
|
10/7/2026
|
-0.02 / -0.15%
|
13.01
|
13.01
|
12.90
|
12.99
|
12.97
|
12.99
|
2,000
|
|
|
10/6/2026
|
-0.03 / -0.23%
|
13.04
|
13.04
|
12.85
|
13.01
|
12.91
|
13.01
|
5,000
|
|
|
10/5/2026
|
+0.20 / +1.56%
|
12.50
|
13.62
|
12.50
|
13.04
|
12.93
|
13.04
|
3,500
|
|
|
10/2/2026
|
-0.10 / -0.77%
|
12.95
|
12.95
|
12.83
|
12.84
|
12.88
|
12.84
|
60,600
|
|
|
10/1/2026
|
-0.11 / -0.84%
|
13.05
|
13.07
|
12.91
|
12.94
|
12.96
|
12.94
|
4,700
|
|
|
9/30/2026
|
-0.03 / -0.23%
|
12.53
|
13.18
|
12.53
|
13.05
|
13.12
|
13.05
|
54,200
|
|
|
9/29/2026
|
-0.04 / -0.30%
|
13.12
|
13.12
|
13.08
|
13.08
|
13.11
|
13.08
|
500
|
|
|
9/28/2026
|
-0.16 / -1.20%
|
13.28
|
13.28
|
13.10
|
13.12
|
13.14
|
13.12
|
12,100
|
|
|
9/25/2026
|
+0.08 / +0.61%
|
13.13
|
13.32
|
13.13
|
13.28
|
13.26
|
13.28
|
2,800
|
|
|
9/24/2026
|
-0.24 / -1.79%
|
13.28
|
13.28
|
13.19
|
13.20
|
13.27
|
13.20
|
11,100
|
|
|
9/23/2026
|
-0.01 / -0.07%
|
13.44
|
13.46
|
13.44
|
13.44
|
13.44
|
13.44
|
4,200
|
|
|
9/22/2026
|
+0.18 / +1.36%
|
13.30
|
13.45
|
13.30
|
13.45
|
13.36
|
13.45
|
7,800
|
|
|
9/21/2026
|
-0.36 / -2.64%
|
13.58
|
13.58
|
13.27
|
13.27
|
13.32
|
13.27
|
36,200
|
|
|
9/18/2026
|
+0.19 / +1.41%
|
13.54
|
13.65
|
13.45
|
13.63
|
13.55
|
13.63
|
12,300
|
|
|
9/17/2026
|
+0.09 / +0.67%
|
13.35
|
13.52
|
13.35
|
13.44
|
13.44
|
13.44
|
4,100
|
|
|