Closing price on 11/6/2024
|
|
Open |
8.95 |
High |
8.95 |
Low |
8.95 |
Volume |
100 |
Split-adjusted Price |
8.95 |
|
|
FUEKIV30 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2024
|
+0.10 / +1.13%
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
8.95
|
100
|
|
11/5/2024
|
+0.05 / +0.57%
|
8.81
|
8.85
|
8.80
|
8.85
|
8.81
|
8.85
|
900
|
|
11/4/2024
|
-0.08 / -0.90%
|
8.83
|
8.83
|
8.80
|
8.80
|
8.81
|
8.80
|
3,100
|
|
11/1/2024
|
-0.11 / -1.22%
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
8.88
|
400
|
|
10/31/2024
|
+0.07 / +0.78%
|
8.92
|
8.99
|
8.88
|
8.99
|
8.94
|
8.99
|
17,900
|
|
10/30/2024
|
-0.06 / -0.67%
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
8.92
|
600
|
|
10/29/2024
|
+0.10 / +1.13%
|
8.88
|
8.98
|
8.88
|
8.98
|
8.90
|
8.98
|
5,600
|
|
10/28/2024
|
-0.01 / -0.11%
|
8.86
|
8.88
|
8.86
|
8.88
|
8.87
|
8.88
|
600
|
|
10/25/2024
|
-0.09 / -1.00%
|
8.98
|
8.98
|
8.89
|
8.89
|
8.93
|
8.89
|
20,300
|
|
10/24/2024
|
-0.02 / -0.22%
|
9.00
|
9.05
|
8.98
|
8.98
|
9.00
|
8.98
|
400
|
|
10/23/2024
|
-0.04 / -0.44%
|
9.03
|
9.03
|
9.00
|
9.00
|
9.02
|
9.00
|
500
|
|
10/22/2024
|
-0.11 / -1.20%
|
9.08
|
9.08
|
9.04
|
9.04
|
9.05
|
9.04
|
700
|
|
10/21/2024
|
-0.03 / -0.33%
|
9.18
|
9.18
|
9.10
|
9.15
|
9.15
|
9.15
|
1,000
|
|
10/18/2024
|
+0.04 / +0.44%
|
9.15
|
9.18
|
9.15
|
9.18
|
9.15
|
9.18
|
5,700
|
|
10/17/2024
|
+0.09 / +0.99%
|
9.09
|
9.14
|
9.05
|
9.14
|
9.09
|
9.14
|
300
|
|
10/16/2024
|
0.00 / 0.00%
|
9.04
|
9.05
|
9.04
|
9.05
|
9.05
|
9.05
|
100,500
|
|
10/15/2024
|
-0.09 / -0.98%
|
9.14
|
9.14
|
9.05
|
9.05
|
9.08
|
9.05
|
800
|
|
10/14/2024
|
+0.04 / +0.44%
|
9.20
|
9.20
|
9.09
|
9.14
|
9.12
|
9.14
|
1,500
|
|
10/11/2024
|
0.00 / 0.00%
|
9.08
|
9.10
|
9.08
|
9.10
|
9.08
|
9.10
|
9,000,500
|
|
10/10/2024
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
10/9/2024
|
+0.20 / +2.25%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.02
|
9.10
|
2,000
|
|
10/8/2024
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
0
|
|
10/7/2024
|
-0.06 / -0.67%
|
8.96
|
8.96
|
8.90
|
8.90
|
8.93
|
8.90
|
1,600
|
|
10/4/2024
|
-0.04 / -0.44%
|
9.00
|
9.03
|
8.96
|
8.96
|
9.01
|
8.96
|
900
|
|
10/3/2024
|
-0.04 / -0.44%
|
9.12
|
9.13
|
9.00
|
9.00
|
9.10
|
9.00
|
1,100
|
|
10/2/2024
|
-0.06 / -0.66%
|
9.05
|
9.08
|
9.04
|
9.04
|
9.04
|
9.04
|
7,200
|
|
10/1/2024
|
+0.08 / +0.89%
|
9.15
|
9.15
|
9.10
|
9.10
|
9.14
|
9.10
|
52,400
|
|
9/30/2024
|
+0.01 / +0.11%
|
9.02
|
9.02
|
9.01
|
9.02
|
9.02
|
9.02
|
700
|
|
9/27/2024
|
-0.07 / -0.77%
|
9.08
|
9.08
|
9.01
|
9.01
|
9.05
|
9.01
|
400
|
|
9/26/2024
|
+0.08 / +0.89%
|
9.00
|
9.08
|
9.00
|
9.08
|
9.00
|
9.08
|
10,500
|
|
|