|
Closing price on 12/28/2022
|
|
| Open |
6.57 |
| High |
6.61 |
| Low |
6.57 |
| Volume |
1,000,800 |
| Split-adjusted Price |
6.61 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2022
|
+0.13 / +2.01%
|
6.57
|
6.61
|
6.57
|
6.61
|
6.58
|
6.61
|
1,000,800
|
|
|
12/27/2022
|
-0.07 / -1.07%
|
6.13
|
6.57
|
6.13
|
6.48
|
6.53
|
6.48
|
51,900
|
|
|
12/26/2022
|
-0.13 / -1.95%
|
6.66
|
6.66
|
6.55
|
6.55
|
6.64
|
6.55
|
53,000
|
|
|
12/23/2022
|
-0.08 / -1.18%
|
6.74
|
6.74
|
6.68
|
6.68
|
6.68
|
6.68
|
51,000
|
|
|
12/22/2022
|
0.00 / 0.00%
|
6.76
|
6.77
|
6.74
|
6.76
|
6.74
|
6.76
|
50,400
|
|
|
12/21/2022
|
+0.05 / +0.75%
|
6.77
|
6.77
|
6.67
|
6.76
|
6.77
|
6.76
|
50,900
|
|
|
12/20/2022
|
-0.21 / -3.03%
|
6.88
|
6.89
|
6.50
|
6.71
|
6.65
|
6.71
|
57,300
|
|
|
12/19/2022
|
-0.08 / -1.14%
|
6.95
|
7.00
|
6.88
|
6.92
|
6.99
|
6.92
|
5,056,800
|
|
|
12/16/2022
|
+0.06 / +0.86%
|
7.09
|
7.09
|
7.00
|
7.00
|
7.05
|
7.00
|
50,300
|
|
|
12/15/2022
|
-0.03 / -0.43%
|
6.97
|
7.00
|
6.94
|
6.94
|
7.00
|
6.94
|
2,256,400
|
|
|
12/14/2022
|
+0.13 / +1.90%
|
6.97
|
6.97
|
6.86
|
6.97
|
6.91
|
6.97
|
59,400
|
|
|
12/13/2022
|
+0.02 / +0.29%
|
6.79
|
6.84
|
6.76
|
6.84
|
6.83
|
6.84
|
62,600
|
|
|
12/12/2022
|
-0.15 / -2.15%
|
6.97
|
7.06
|
6.82
|
6.82
|
7.02
|
6.82
|
1,252,700
|
|
|
12/9/2022
|
-0.13 / -1.83%
|
6.99
|
7.05
|
6.97
|
6.97
|
7.04
|
6.97
|
58,500
|
|
|
12/8/2022
|
+0.15 / +2.16%
|
7.01
|
7.15
|
6.94
|
7.10
|
7.12
|
7.10
|
59,500
|
|
|
12/7/2022
|
-0.05 / -0.71%
|
6.88
|
6.95
|
6.83
|
6.95
|
6.91
|
6.95
|
1,052,700
|
|
|
12/6/2022
|
-0.14 / -1.96%
|
7.16
|
7.16
|
6.95
|
7.00
|
7.01
|
7.00
|
57,800
|
|
|
12/5/2022
|
+0.02 / +0.28%
|
7.13
|
7.30
|
7.13
|
7.14
|
7.21
|
7.14
|
53,800
|
|
|
12/2/2022
|
+0.30 / +4.40%
|
6.75
|
7.12
|
6.70
|
7.12
|
6.81
|
7.12
|
55,600
|
|
|
12/1/2022
|
-0.12 / -1.73%
|
6.64
|
6.96
|
6.64
|
6.82
|
6.89
|
6.82
|
55,700
|
|
|
11/30/2022
|
+0.41 / +6.28%
|
6.53
|
6.94
|
6.48
|
6.94
|
6.73
|
6.94
|
59,100
|
|
|
11/29/2022
|
+0.02 / +0.31%
|
6.56
|
6.58
|
6.47
|
6.53
|
6.51
|
6.53
|
85,800
|
|
|
11/28/2022
|
+0.12 / +1.88%
|
6.43
|
6.52
|
6.40
|
6.51
|
6.47
|
6.51
|
70,700
|
|
|
11/25/2022
|
+0.33 / +5.45%
|
6.23
|
6.39
|
6.23
|
6.39
|
6.23
|
6.39
|
50,200
|
|
|
11/24/2022
|
+0.03 / +0.50%
|
6.12
|
6.14
|
6.06
|
6.06
|
6.06
|
6.06
|
51,100
|
|
|
11/23/2022
|
-0.17 / -2.74%
|
6.19
|
6.23
|
6.02
|
6.03
|
6.18
|
6.03
|
54,700
|
|
|
11/22/2022
|
-0.10 / -1.59%
|
6.11
|
6.40
|
6.10
|
6.20
|
6.14
|
6.20
|
58,500
|
|
|
11/21/2022
|
-0.08 / -1.25%
|
6.41
|
6.41
|
6.23
|
6.30
|
6.29
|
6.30
|
56,700
|
|
|
11/18/2022
|
+0.10 / +1.59%
|
6.29
|
6.38
|
6.22
|
6.38
|
6.32
|
6.38
|
80,500
|
|
|
11/17/2022
|
+0.08 / +1.29%
|
6.34
|
6.34
|
6.24
|
6.28
|
6.27
|
6.28
|
6,552,000
|
|
|