|
Closing price on 3/4/2022
|
|
| Open |
9.94 |
| High |
9.96 |
| Low |
9.90 |
| Volume |
57,200 |
| Split-adjusted Price |
9.90 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/16/2022
|
-0.02 / -0.20%
|
10.03
|
10.03
|
9.93
|
9.95
|
9.98
|
9.95
|
62,100
|
|
|
2/15/2022
|
0.00 / 0.00%
|
9.93
|
9.97
|
9.90
|
9.97
|
9.91
|
9.97
|
104,000
|
|
|
2/14/2022
|
-0.17 / -1.68%
|
10.14
|
10.14
|
9.97
|
9.97
|
10.01
|
9.97
|
68,600
|
|
|
2/11/2022
|
+0.08 / +0.80%
|
10.10
|
10.15
|
10.10
|
10.14
|
10.12
|
10.14
|
65,600
|
|
|
2/10/2022
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.06
|
10.06
|
10.12
|
10.06
|
107,100
|
|
|
2/9/2022
|
+0.06 / +0.59%
|
10.09
|
10.22
|
10.09
|
10.16
|
10.20
|
10.16
|
63,900
|
|
|
2/8/2022
|
+0.02 / +0.20%
|
10.10
|
10.12
|
9.95
|
10.10
|
10.04
|
10.10
|
87,900
|
|
|
2/7/2022
|
+0.07 / +0.70%
|
10.20
|
10.20
|
10.05
|
10.08
|
10.08
|
10.08
|
95,300
|
|
|
1/28/2022
|
+0.07 / +0.70%
|
9.93
|
10.01
|
9.93
|
10.01
|
9.98
|
10.01
|
142,900
|
|
|
1/27/2022
|
+0.01 / +0.10%
|
9.95
|
9.95
|
9.85
|
9.94
|
9.91
|
9.94
|
82,600
|
|
|
1/26/2022
|
+0.13 / +1.33%
|
9.90
|
9.99
|
9.90
|
9.93
|
9.94
|
9.93
|
82,400
|
|
|
1/25/2022
|
+0.20 / +2.08%
|
9.59
|
9.84
|
9.59
|
9.80
|
9.64
|
9.80
|
60,600
|
|
|
1/24/2022
|
-0.23 / -2.34%
|
9.81
|
9.81
|
9.60
|
9.60
|
9.75
|
9.60
|
89,700
|
|
|
1/21/2022
|
+0.03 / +0.31%
|
9.80
|
9.85
|
9.76
|
9.83
|
9.80
|
9.83
|
458,600
|
|
|
1/20/2022
|
+0.09 / +0.93%
|
9.73
|
9.80
|
9.69
|
9.80
|
9.72
|
9.80
|
65,900
|
|
|
1/19/2022
|
+0.01 / +0.10%
|
9.76
|
9.81
|
9.70
|
9.71
|
9.78
|
9.71
|
55,800
|
|
|
1/18/2022
|
-0.06 / -0.61%
|
9.76
|
9.76
|
9.65
|
9.70
|
9.73
|
9.70
|
569,500
|
|
|
1/17/2022
|
-0.27 / -2.69%
|
10.02
|
10.02
|
9.75
|
9.76
|
9.92
|
9.76
|
582,700
|
|
|