|
Closing price on 2/24/2023
|
|
| Open |
6.87 |
| High |
6.87 |
| Low |
6.70 |
| Volume |
8,754,300 |
| Split-adjusted Price |
6.72 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2023
|
+0.02 / +0.30%
|
6.87
|
6.87
|
6.70
|
6.72
|
6.80
|
6.72
|
8,754,300
|
|
|
2/23/2023
|
-0.20 / -2.90%
|
6.87
|
6.87
|
6.70
|
6.70
|
6.77
|
6.70
|
2,053,600
|
|
|
2/22/2023
|
-0.14 / -1.99%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.94
|
6.90
|
52,100
|
|
|
2/21/2023
|
-0.12 / -1.68%
|
7.16
|
7.66
|
7.04
|
7.04
|
7.13
|
7.04
|
2,070,200
|
|
|
2/20/2023
|
+0.28 / +4.07%
|
6.95
|
7.16
|
6.95
|
7.16
|
7.04
|
7.16
|
54,600
|
|
|
2/17/2023
|
+0.02 / +0.29%
|
6.89
|
6.89
|
6.87
|
6.88
|
6.87
|
6.88
|
54,200
|
|
|
2/16/2023
|
+0.09 / +1.33%
|
6.79
|
6.86
|
6.79
|
6.86
|
6.81
|
6.86
|
50,300
|
|
|
2/15/2023
|
+0.03 / +0.45%
|
6.83
|
6.83
|
6.71
|
6.77
|
6.79
|
6.77
|
56,000
|
|
|
2/14/2023
|
-0.01 / -0.15%
|
6.78
|
6.78
|
6.74
|
6.74
|
6.78
|
6.74
|
50,700
|
|
|
2/13/2023
|
-0.15 / -2.17%
|
6.90
|
6.90
|
6.72
|
6.75
|
6.79
|
6.75
|
52,800
|
|
|
2/10/2023
|
-0.11 / -1.57%
|
7.01
|
7.01
|
6.90
|
6.90
|
6.91
|
6.90
|
52,600
|
|
|
2/9/2023
|
-0.18 / -2.50%
|
6.97
|
7.01
|
6.93
|
7.01
|
6.97
|
7.01
|
50,600
|
|
|
2/8/2023
|
+0.21 / +3.01%
|
6.99
|
7.19
|
6.98
|
7.19
|
6.99
|
7.19
|
54,400
|
|
|
2/7/2023
|
-0.12 / -1.69%
|
7.16
|
7.16
|
6.98
|
6.98
|
7.06
|
6.98
|
53,400
|
|
|
2/6/2023
|
+0.04 / +0.57%
|
7.55
|
7.55
|
6.95
|
7.10
|
7.07
|
7.10
|
55,000
|
|
|
2/3/2023
|
-0.04 / -0.56%
|
7.10
|
7.11
|
7.06
|
7.06
|
7.10
|
7.06
|
251,300
|
|
|
2/2/2023
|
-0.08 / -1.11%
|
7.20
|
7.20
|
7.08
|
7.10
|
7.15
|
7.10
|
54,800
|
|
|
2/1/2023
|
-0.10 / -1.37%
|
7.27
|
7.37
|
7.18
|
7.18
|
7.27
|
7.18
|
57,600
|
|
|
1/31/2023
|
-0.02 / -0.27%
|
7.17
|
7.28
|
7.17
|
7.28
|
7.18
|
7.28
|
50,600
|
|
|
1/30/2023
|
-0.11 / -1.48%
|
7.31
|
7.39
|
7.30
|
7.30
|
7.34
|
7.30
|
53,800
|
|
|
1/27/2023
|
+0.13 / +1.79%
|
7.25
|
7.45
|
7.25
|
7.41
|
7.44
|
7.41
|
55,300
|
|
|
1/19/2023
|
+0.04 / +0.55%
|
7.25
|
7.30
|
7.25
|
7.28
|
7.28
|
7.28
|
52,600
|
|
|
1/18/2023
|
+0.10 / +1.40%
|
7.25
|
7.25
|
7.24
|
7.24
|
7.24
|
7.24
|
50,800
|
|
|
1/17/2023
|
+0.14 / +2.00%
|
7.01
|
7.14
|
7.01
|
7.14
|
7.07
|
7.14
|
52,300
|
|
|
1/16/2023
|
+0.03 / +0.43%
|
6.97
|
7.00
|
6.91
|
7.00
|
7.00
|
7.00
|
50,600
|
|
|
1/13/2023
|
-0.01 / -0.14%
|
6.98
|
6.98
|
6.97
|
6.97
|
6.98
|
6.97
|
51,800
|
|
|
1/12/2023
|
-0.01 / -0.14%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
50,000
|
|
|
1/11/2023
|
+0.09 / +1.30%
|
7.00
|
7.03
|
6.99
|
6.99
|
7.03
|
6.99
|
55,200
|
|
|
1/10/2023
|
-0.05 / -0.72%
|
6.95
|
6.95
|
6.90
|
6.90
|
6.91
|
6.90
|
51,500
|
|
|
1/9/2023
|
+0.01 / +0.14%
|
6.94
|
6.99
|
6.94
|
6.95
|
6.96
|
6.95
|
55,100
|
|
|