|
Closing price on 4/25/2022
|
|
| Open |
9.30 |
| High |
9.42 |
| Low |
9.00 |
| Volume |
355,500 |
| Split-adjusted Price |
9.05 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.35 / -3.72%
|
9.30
|
9.42
|
9.00
|
9.05
|
9.21
|
9.05
|
355,500
|
|
|
4/22/2022
|
-0.13 / -1.36%
|
9.42
|
9.48
|
9.34
|
9.40
|
9.41
|
9.40
|
57,600
|
|
|
4/21/2022
|
-0.01 / -0.10%
|
9.55
|
9.55
|
9.31
|
9.53
|
9.42
|
9.53
|
60,500
|
|
|
4/20/2022
|
-0.05 / -0.52%
|
9.59
|
9.59
|
9.49
|
9.54
|
9.54
|
9.54
|
57,300
|
|
|
4/19/2022
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.58
|
9.59
|
9.72
|
9.59
|
57,000
|
|
|
4/18/2022
|
-0.08 / -0.81%
|
9.88
|
9.88
|
9.69
|
9.79
|
9.78
|
9.79
|
73,300
|
|
|
4/15/2022
|
-0.08 / -0.80%
|
9.94
|
9.98
|
9.87
|
9.87
|
9.94
|
9.87
|
52,600
|
|
|
4/14/2022
|
-0.05 / -0.50%
|
10.00
|
10.04
|
9.95
|
9.95
|
10.00
|
9.95
|
56,300
|
|
|
4/13/2022
|
-0.03 / -0.30%
|
9.99
|
10.00
|
9.90
|
10.00
|
9.91
|
10.00
|
53,900
|
|
|
4/12/2022
|
+0.01 / +0.10%
|
10.01
|
10.03
|
9.95
|
10.03
|
10.00
|
10.03
|
55,900
|
|
|
4/8/2022
|
-0.01 / -0.10%
|
10.06
|
10.11
|
10.02
|
10.02
|
10.06
|
10.02
|
70,900
|
|
|
4/7/2022
|
-0.08 / -0.79%
|
10.09
|
10.15
|
10.03
|
10.03
|
10.12
|
10.03
|
54,800
|
|
|
4/6/2022
|
+0.07 / +0.70%
|
10.00
|
10.11
|
9.99
|
10.11
|
10.02
|
10.11
|
70,300
|
|
|
4/5/2022
|
+0.07 / +0.70%
|
9.99
|
10.20
|
9.98
|
10.04
|
9.98
|
10.04
|
63,900
|
|
|
4/4/2022
|
+0.07 / +0.71%
|
10.02
|
10.03
|
9.89
|
9.97
|
10.02
|
9.97
|
57,400
|
|
|
4/1/2022
|
0.00 / 0.00%
|
9.81
|
9.99
|
9.77
|
9.90
|
9.92
|
9.90
|
76,800
|
|
|
3/31/2022
|
+0.14 / +1.43%
|
9.76
|
9.90
|
9.76
|
9.90
|
9.81
|
9.90
|
79,300
|
|
|
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
|
|
|