|
Closing price on 12/5/2022
|
|
| Open |
7.13 |
| High |
7.30 |
| Low |
7.13 |
| Volume |
53,800 |
| Split-adjusted Price |
7.14 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/16/2022
|
+0.24 / +4.03%
|
5.70
|
6.20
|
5.70
|
6.20
|
5.75
|
6.20
|
57,600
|
|
|
11/15/2022
|
-0.14 / -2.30%
|
6.00
|
6.04
|
5.85
|
5.96
|
6.03
|
5.96
|
58,300
|
|
|
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
|
|
|