|
Closing price on 2/6/2023
|
|
| Open |
7.55 |
| High |
7.55 |
| Low |
6.95 |
| Volume |
55,000 |
| Split-adjusted Price |
7.10 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/6/2023
|
+0.05 / +0.73%
|
6.86
|
6.97
|
6.86
|
6.94
|
6.95
|
6.94
|
54,000
|
|
|
1/5/2023
|
-0.05 / -0.72%
|
6.95
|
6.95
|
6.89
|
6.89
|
6.89
|
6.89
|
51,300
|
|
|
1/4/2023
|
+0.16 / +2.36%
|
6.89
|
6.94
|
6.82
|
6.94
|
6.87
|
6.94
|
58,700
|
|
|
1/3/2023
|
+0.13 / +1.95%
|
6.64
|
6.78
|
6.64
|
6.78
|
6.68
|
6.78
|
50,700
|
|
|
12/30/2022
|
+0.07 / +1.06%
|
6.57
|
6.65
|
6.57
|
6.65
|
6.58
|
6.65
|
52,300
|
|
|
12/29/2022
|
-0.03 / -0.45%
|
6.55
|
6.62
|
6.55
|
6.58
|
6.58
|
6.58
|
50,800
|
|
|
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
|
|
|