|
Closing price on 11/14/2022
|
|
| Open |
6.05 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
50,600 |
| Split-adjusted Price |
6.10 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2022
|
-0.18 / -2.87%
|
6.05
|
6.10
|
6.00
|
6.10
|
6.04
|
6.10
|
50,600
|
|
|
11/11/2022
|
+0.24 / +3.97%
|
6.26
|
6.28
|
6.16
|
6.28
|
6.17
|
6.28
|
52,400
|
|
|
11/10/2022
|
-0.45 / -6.93%
|
6.25
|
6.35
|
6.04
|
6.04
|
6.30
|
6.04
|
56,200
|
|
|
11/9/2022
|
+0.08 / +1.25%
|
6.40
|
6.49
|
6.38
|
6.49
|
6.49
|
6.49
|
52,400
|
|
|
11/8/2022
|
+0.05 / +0.79%
|
6.18
|
6.41
|
6.18
|
6.41
|
6.25
|
6.41
|
55,300
|
|
|
11/7/2022
|
-0.09 / -1.40%
|
6.51
|
6.51
|
6.35
|
6.36
|
6.49
|
6.36
|
68,700
|
|
|
11/4/2022
|
-0.45 / -6.52%
|
6.60
|
6.62
|
6.45
|
6.45
|
6.47
|
6.45
|
63,700
|
|
|
11/3/2022
|
-0.46 / -6.25%
|
6.85
|
6.90
|
6.85
|
6.90
|
6.87
|
6.90
|
54,600
|
|
|
11/2/2022
|
+0.47 / +6.82%
|
6.80
|
7.36
|
6.73
|
7.36
|
6.75
|
7.36
|
57,900
|
|
|
11/1/2022
|
-0.50 / -6.77%
|
6.89
|
6.98
|
6.88
|
6.89
|
6.90
|
6.89
|
68,600
|
|
|
10/31/2022
|
+0.41 / +5.87%
|
6.69
|
7.39
|
6.56
|
7.39
|
6.69
|
7.39
|
55,400
|
|
|
10/28/2022
|
+0.24 / +3.56%
|
6.75
|
6.98
|
6.65
|
6.98
|
6.75
|
6.98
|
57,300
|
|
|
10/27/2022
|
+0.44 / +6.98%
|
6.50
|
6.74
|
6.46
|
6.74
|
6.47
|
6.74
|
52,100
|
|
|
10/26/2022
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.40
|
6.30
|
452,500
|
|
|
10/25/2022
|
+0.09 / +1.45%
|
6.39
|
6.48
|
6.20
|
6.30
|
6.31
|
6.30
|
58,700
|
|
|
10/24/2022
|
-0.32 / -4.90%
|
6.53
|
6.53
|
6.21
|
6.21
|
6.47
|
6.21
|
68,700
|
|
|
10/21/2022
|
-0.47 / -6.71%
|
6.72
|
6.72
|
6.53
|
6.53
|
6.56
|
6.53
|
3,055,700
|
|
|
10/20/2022
|
+0.16 / +2.34%
|
6.90
|
7.00
|
6.85
|
7.00
|
6.90
|
7.00
|
951,000
|
|
|
10/19/2022
|
-0.03 / -0.44%
|
6.88
|
6.92
|
6.84
|
6.84
|
6.88
|
6.84
|
55,200
|
|
|
10/18/2022
|
+0.14 / +2.08%
|
6.94
|
6.95
|
6.87
|
6.87
|
6.95
|
6.87
|
351,400
|
|
|
10/17/2022
|
-0.22 / -3.17%
|
6.78
|
6.78
|
6.73
|
6.73
|
6.78
|
6.73
|
50,800
|
|
|
10/14/2022
|
+0.22 / +3.27%
|
6.85
|
6.99
|
6.85
|
6.95
|
6.93
|
6.95
|
52,800
|
|
|
10/13/2022
|
+0.05 / +0.75%
|
6.65
|
6.74
|
6.61
|
6.73
|
6.72
|
6.73
|
4,056,400
|
|
|
10/12/2022
|
+0.24 / +3.73%
|
6.50
|
6.78
|
6.50
|
6.68
|
6.52
|
6.68
|
5,029,800
|
|
|
10/11/2022
|
-0.34 / -5.01%
|
6.78
|
6.78
|
6.39
|
6.44
|
6.52
|
6.44
|
35,900
|
|
|
10/10/2022
|
-0.32 / -4.51%
|
7.00
|
7.00
|
6.64
|
6.78
|
6.67
|
6.78
|
84,000
|
|
|
10/7/2022
|
-0.53 / -6.95%
|
7.40
|
7.40
|
7.10
|
7.10
|
7.11
|
7.10
|
82,400
|
|
|
10/6/2022
|
-0.57 / -6.95%
|
7.63
|
7.64
|
7.63
|
7.63
|
7.63
|
7.63
|
10,300
|
|
|
10/5/2022
|
+0.52 / +6.77%
|
7.25
|
8.20
|
7.25
|
8.20
|
7.32
|
8.20
|
1,403,000
|
|
|
10/4/2022
|
+0.49 / +6.82%
|
7.27
|
7.68
|
7.18
|
7.68
|
7.27
|
7.68
|
4,157,400
|
|
|