|
Closing price on 5/27/2022
|
|
| Open |
8.49 |
| High |
8.66 |
| Low |
8.47 |
| Volume |
65,400 |
| Split-adjusted Price |
8.47 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.05 / +0.59%
|
8.49
|
8.66
|
8.47
|
8.47
|
8.52
|
8.47
|
65,400
|
|
|
5/26/2022
|
+0.05 / +0.60%
|
8.55
|
8.55
|
8.41
|
8.42
|
8.44
|
8.42
|
54,600
|
|
|
5/25/2022
|
+0.12 / +1.45%
|
8.25
|
8.40
|
8.22
|
8.37
|
8.24
|
8.37
|
53,100
|
|
|
5/24/2022
|
+0.25 / +3.13%
|
8.11
|
8.25
|
8.04
|
8.25
|
8.14
|
8.25
|
53,100
|
|
|
5/23/2022
|
-0.24 / -2.91%
|
8.28
|
8.28
|
8.00
|
8.00
|
8.23
|
8.00
|
60,500
|
|
|
5/20/2022
|
-0.11 / -1.32%
|
8.35
|
8.51
|
8.22
|
8.24
|
8.39
|
8.24
|
57,600
|
|
|
5/19/2022
|
-0.01 / -0.12%
|
8.16
|
8.35
|
8.16
|
8.35
|
8.28
|
8.35
|
50,500
|
|
|
5/18/2022
|
+0.04 / +0.48%
|
8.35
|
8.42
|
8.22
|
8.36
|
8.23
|
8.36
|
53,300
|
|
|
5/17/2022
|
+0.40 / +5.05%
|
7.78
|
8.32
|
7.78
|
8.32
|
7.85
|
8.32
|
57,200
|
|
|
5/16/2022
|
-0.04 / -0.50%
|
8.17
|
8.19
|
7.92
|
7.92
|
8.14
|
7.92
|
56,900
|
|
|
5/13/2022
|
-0.29 / -3.52%
|
8.25
|
8.33
|
7.96
|
7.96
|
8.28
|
7.96
|
54,800
|
|
|
5/12/2022
|
-0.33 / -3.85%
|
8.64
|
8.64
|
8.25
|
8.25
|
8.60
|
8.25
|
59,700
|
|
|
5/11/2022
|
-0.08 / -0.92%
|
8.69
|
8.69
|
8.58
|
8.58
|
8.69
|
8.58
|
51,500
|
|
|
5/10/2022
|
+0.16 / +1.88%
|
8.49
|
8.72
|
8.39
|
8.66
|
8.40
|
8.66
|
54,000
|
|
|
5/9/2022
|
-0.37 / -4.17%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.78
|
8.50
|
59,100
|
|
|
5/6/2022
|
-0.29 / -3.17%
|
9.03
|
9.45
|
8.87
|
8.87
|
8.98
|
8.87
|
76,800
|
|
|
5/5/2022
|
+0.06 / +0.66%
|
9.10
|
9.16
|
9.02
|
9.16
|
9.07
|
9.16
|
58,300
|
|
|
5/4/2022
|
-0.07 / -0.76%
|
9.17
|
9.17
|
9.10
|
9.10
|
9.13
|
9.10
|
3,500
|
|
|
4/29/2022
|
+0.07 / +0.77%
|
9.10
|
9.25
|
9.04
|
9.17
|
9.05
|
9.17
|
58,200
|
|
|
4/28/2022
|
+0.10 / +1.11%
|
9.07
|
9.15
|
9.07
|
9.10
|
9.07
|
9.10
|
53,900
|
|
|
4/27/2022
|
-0.02 / -0.22%
|
9.00
|
9.00
|
8.86
|
9.00
|
8.89
|
9.00
|
57,300
|
|
|
4/26/2022
|
-0.03 / -0.33%
|
8.84
|
9.11
|
8.55
|
9.02
|
8.80
|
9.02
|
62,500
|
|
|
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
|
|
|