|
Closing price on 6/16/2022
|
|
| Open |
8.26 |
| High |
8.57 |
| Low |
8.26 |
| Volume |
53,300 |
| Split-adjusted Price |
8.57 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2022
|
+0.40 / +4.90%
|
8.26
|
8.57
|
8.26
|
8.57
|
8.35
|
8.57
|
53,300
|
|
|
6/15/2022
|
-0.04 / -0.49%
|
8.26
|
8.27
|
8.17
|
8.17
|
8.24
|
8.17
|
52,900
|
|
|
6/14/2022
|
-0.09 / -1.08%
|
8.20
|
8.32
|
8.20
|
8.21
|
8.29
|
8.21
|
53,200
|
|
|
6/13/2022
|
-0.35 / -4.05%
|
8.43
|
8.45
|
8.28
|
8.30
|
8.34
|
8.30
|
57,000
|
|
|
6/10/2022
|
-0.12 / -1.37%
|
8.70
|
8.72
|
8.65
|
8.65
|
8.71
|
8.65
|
54,700
|
|
|
6/9/2022
|
+0.04 / +0.46%
|
8.70
|
8.77
|
8.66
|
8.77
|
8.71
|
8.77
|
55,800
|
|
|
6/8/2022
|
+0.15 / +1.75%
|
8.63
|
8.79
|
8.62
|
8.73
|
8.71
|
8.73
|
56,500
|
|
|
6/7/2022
|
-0.07 / -0.81%
|
8.57
|
8.58
|
8.47
|
8.58
|
8.52
|
8.58
|
57,200
|
|
|
6/6/2022
|
+0.06 / +0.70%
|
8.61
|
8.69
|
8.61
|
8.65
|
8.68
|
8.65
|
52,200
|
|
|
6/3/2022
|
-0.01 / -0.12%
|
8.71
|
8.71
|
8.58
|
8.59
|
8.62
|
8.59
|
58,900
|
|
|
6/2/2022
|
-0.06 / -0.69%
|
8.66
|
8.72
|
8.60
|
8.60
|
8.64
|
8.60
|
53,500
|
|
|
6/1/2022
|
+0.06 / +0.70%
|
8.64
|
8.78
|
8.64
|
8.66
|
8.72
|
8.66
|
56,200
|
|
|
5/31/2022
|
-0.15 / -1.71%
|
8.64
|
8.67
|
8.60
|
8.60
|
8.65
|
8.60
|
54,300
|
|
|
5/30/2022
|
+0.28 / +3.31%
|
8.59
|
8.75
|
8.57
|
8.75
|
8.57
|
8.75
|
55,700
|
|
|
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
|
|
|