|
Closing price on 4/25/2023
|
|
| Open |
6.84 |
| High |
6.84 |
| Low |
6.74 |
| Volume |
50,600 |
| Split-adjusted Price |
6.74 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2023
|
-0.06 / -0.88%
|
6.84
|
6.84
|
6.74
|
6.74
|
6.74
|
6.74
|
50,600
|
|
|
4/24/2023
|
-0.05 / -0.73%
|
6.39
|
6.80
|
6.39
|
6.80
|
6.80
|
6.80
|
251,800
|
|
|
4/21/2023
|
0.00 / 0.00%
|
6.80
|
6.86
|
6.80
|
6.85
|
6.83
|
6.85
|
51,900
|
|
|
4/20/2023
|
-0.08 / -1.15%
|
6.93
|
6.93
|
6.85
|
6.85
|
6.85
|
6.85
|
50,500
|
|
|
4/19/2023
|
-0.02 / -0.29%
|
6.90
|
6.93
|
6.89
|
6.93
|
6.93
|
6.93
|
50,700
|
|
|
4/18/2023
|
-0.05 / -0.71%
|
6.98
|
6.98
|
6.88
|
6.95
|
6.95
|
6.95
|
51,700
|
|
|
4/17/2023
|
+0.01 / +0.14%
|
6.95
|
7.11
|
6.88
|
7.00
|
7.00
|
7.00
|
50,500
|
|
|
4/14/2023
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.87
|
6.99
|
6.97
|
6.99
|
55,500
|
|
|
4/13/2023
|
0.00 / 0.00%
|
6.91
|
7.04
|
6.91
|
7.04
|
7.00
|
7.04
|
55,500
|
|
|
4/12/2023
|
+0.11 / +1.59%
|
6.99
|
7.05
|
6.93
|
7.04
|
7.02
|
7.04
|
55,900
|
|
|
4/11/2023
|
-0.11 / -1.56%
|
7.04
|
7.04
|
6.93
|
6.93
|
6.97
|
6.93
|
55,300
|
|
|
4/10/2023
|
+0.09 / +1.29%
|
7.04
|
7.07
|
7.04
|
7.04
|
7.04
|
7.04
|
50,700
|
|
|
4/7/2023
|
-0.09 / -1.28%
|
7.00
|
7.00
|
6.95
|
6.95
|
7.00
|
6.95
|
53,600
|
|
|
4/6/2023
|
0.00 / 0.00%
|
7.05
|
7.11
|
7.03
|
7.04
|
7.07
|
7.04
|
53,400
|
|
|
4/5/2023
|
-0.01 / -0.14%
|
7.05
|
7.08
|
7.04
|
7.04
|
7.04
|
7.04
|
50,200
|
|
|
4/4/2023
|
-0.03 / -0.42%
|
7.08
|
7.08
|
7.05
|
7.05
|
7.05
|
7.05
|
51,100
|
|
|
4/3/2023
|
+0.05 / +0.71%
|
7.10
|
7.10
|
7.05
|
7.08
|
7.05
|
7.08
|
54,100
|
|
|
3/31/2023
|
+0.05 / +0.72%
|
6.97
|
7.06
|
6.97
|
7.03
|
7.02
|
7.03
|
51,000
|
|
|
3/30/2023
|
+0.09 / +1.31%
|
6.96
|
7.01
|
6.89
|
6.98
|
6.99
|
6.98
|
54,800
|
|
|
3/29/2023
|
-0.03 / -0.43%
|
6.92
|
6.92
|
6.82
|
6.89
|
6.87
|
6.89
|
51,000
|
|
|
3/28/2023
|
+0.05 / +0.73%
|
6.87
|
6.95
|
6.86
|
6.92
|
6.90
|
6.92
|
53,800
|
|
|
3/27/2023
|
+0.05 / +0.73%
|
6.86
|
6.87
|
6.86
|
6.87
|
6.86
|
6.87
|
53,000
|
|
|
3/24/2023
|
+0.09 / +1.34%
|
7.19
|
7.19
|
6.78
|
6.82
|
6.79
|
6.82
|
8,300
|
|
|
3/23/2023
|
-0.05 / -0.74%
|
6.76
|
6.76
|
6.67
|
6.73
|
6.73
|
6.73
|
51,100
|
|
|
3/22/2023
|
-0.33 / -4.64%
|
6.69
|
6.81
|
6.69
|
6.78
|
6.78
|
6.78
|
50,300
|
|
|
3/21/2023
|
+0.46 / +6.92%
|
6.65
|
7.11
|
6.63
|
7.11
|
6.65
|
7.11
|
52,000
|
|
|
3/20/2023
|
-0.13 / -1.92%
|
6.77
|
6.77
|
6.65
|
6.65
|
6.67
|
6.65
|
54,300
|
|
|
3/17/2023
|
-0.08 / -1.17%
|
6.86
|
6.86
|
6.78
|
6.78
|
6.81
|
6.78
|
53,800
|
|
|
3/16/2023
|
-0.13 / -1.86%
|
6.60
|
6.86
|
6.60
|
6.86
|
6.86
|
6.86
|
51,100
|
|
|
3/15/2023
|
+0.29 / +4.33%
|
6.85
|
6.99
|
6.85
|
6.99
|
6.91
|
6.99
|
58,200
|
|
|