|
Closing price on 3/30/2022
|
|
| Open |
9.74 |
| High |
9.80 |
| Low |
9.73 |
| Volume |
52,100 |
| Split-adjusted Price |
9.76 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
+0.05 / +0.51%
|
9.74
|
9.80
|
9.73
|
9.76
|
9.75
|
9.76
|
52,100
|
|
|
3/29/2022
|
+0.01 / +0.10%
|
9.70
|
9.74
|
9.70
|
9.71
|
9.72
|
9.71
|
63,200
|
|
|
3/28/2022
|
-0.09 / -0.92%
|
9.79
|
9.79
|
9.63
|
9.70
|
9.68
|
9.70
|
56,200
|
|
|
3/25/2022
|
-0.01 / -0.10%
|
9.80
|
9.80
|
9.72
|
9.79
|
9.78
|
9.79
|
53,500
|
|
|
3/24/2022
|
-0.01 / -0.10%
|
9.81
|
9.81
|
9.73
|
9.80
|
9.77
|
9.80
|
52,300
|
|
|
3/23/2022
|
+0.01 / +0.10%
|
9.80
|
9.87
|
9.76
|
9.81
|
9.85
|
9.81
|
53,600
|
|
|
3/22/2022
|
+0.15 / +1.55%
|
9.89
|
9.89
|
9.75
|
9.80
|
9.78
|
9.80
|
54,700
|
|
|
3/21/2022
|
0.00 / 0.00%
|
9.62
|
9.70
|
9.62
|
9.65
|
9.66
|
9.65
|
55,400
|
|
|
3/18/2022
|
+0.07 / +0.73%
|
9.66
|
9.66
|
9.62
|
9.65
|
9.64
|
9.65
|
54,100
|
|
|
3/17/2022
|
-0.01 / -0.10%
|
9.69
|
9.69
|
9.58
|
9.58
|
9.64
|
9.58
|
52,600
|
|
|
3/16/2022
|
+0.02 / +0.21%
|
9.58
|
9.60
|
9.58
|
9.59
|
9.59
|
9.59
|
54,000
|
|
|
3/15/2022
|
0.00 / 0.00%
|
9.57
|
9.58
|
9.50
|
9.57
|
9.53
|
9.57
|
65,100
|
|
|
3/14/2022
|
-0.12 / -1.24%
|
9.65
|
9.65
|
9.53
|
9.57
|
9.58
|
9.57
|
60,500
|
|
|
3/11/2022
|
-0.07 / -0.72%
|
9.75
|
9.75
|
9.65
|
9.69
|
9.68
|
9.69
|
64,600
|
|
|
3/10/2022
|
+0.04 / +0.41%
|
9.74
|
9.84
|
9.74
|
9.76
|
9.78
|
9.76
|
54,900
|
|
|
3/9/2022
|
-0.03 / -0.31%
|
9.73
|
9.75
|
9.70
|
9.72
|
9.74
|
9.72
|
57,200
|
|
|
3/8/2022
|
-0.07 / -0.71%
|
9.82
|
9.82
|
9.75
|
9.75
|
9.78
|
9.75
|
62,000
|
|
|
3/7/2022
|
-0.08 / -0.81%
|
9.90
|
9.90
|
9.80
|
9.82
|
9.82
|
9.82
|
97,000
|
|
|
3/4/2022
|
-0.02 / -0.20%
|
9.94
|
9.96
|
9.90
|
9.90
|
9.92
|
9.90
|
57,200
|
|
|
3/3/2022
|
0.00 / 0.00%
|
9.91
|
9.93
|
9.83
|
9.92
|
9.87
|
9.92
|
80,200
|
|
|
3/2/2022
|
-0.04 / -0.40%
|
9.96
|
9.96
|
9.82
|
9.92
|
9.86
|
9.92
|
82,100
|
|
|
3/1/2022
|
+0.01 / +0.10%
|
9.95
|
9.97
|
9.93
|
9.96
|
9.94
|
9.96
|
56,900
|
|
|
2/28/2022
|
0.00 / 0.00%
|
9.96
|
9.96
|
9.87
|
9.95
|
9.91
|
9.95
|
83,400
|
|
|
2/25/2022
|
0.00 / 0.00%
|
10.00
|
10.05
|
9.95
|
9.95
|
10.03
|
9.95
|
56,900
|
|
|
2/24/2022
|
-0.05 / -0.50%
|
10.00
|
10.03
|
9.90
|
9.95
|
9.99
|
9.95
|
75,500
|
|
|
2/23/2022
|
+0.11 / +1.11%
|
9.96
|
10.09
|
9.96
|
10.00
|
10.07
|
10.00
|
65,700
|
|
|
2/22/2022
|
-0.07 / -0.70%
|
10.03
|
10.03
|
9.83
|
9.89
|
9.89
|
9.89
|
1,130,700
|
|
|
2/21/2022
|
-0.02 / -0.20%
|
10.08
|
10.08
|
9.95
|
9.96
|
9.97
|
9.96
|
121,400
|
|
|
2/18/2022
|
-0.06 / -0.60%
|
10.05
|
10.05
|
9.95
|
9.98
|
9.98
|
9.98
|
59,000
|
|
|
2/17/2022
|
+0.09 / +0.90%
|
9.98
|
10.04
|
9.98
|
10.04
|
10.01
|
10.04
|
84,400
|
|
|