|
Closing price on 6/27/2024
|
|
| Open |
8.57 |
| High |
8.57 |
| Low |
8.52 |
| Volume |
307,800 |
| Split-adjusted Price |
8.52 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2024
|
-0.07 / -0.81%
|
8.57
|
8.57
|
8.52
|
8.52
|
8.56
|
8.52
|
307,800
|
|
|
6/26/2024
|
-0.21 / -2.39%
|
8.80
|
8.80
|
8.57
|
8.59
|
8.76
|
8.59
|
32,500
|
|
|
6/25/2024
|
+0.24 / +2.80%
|
8.93
|
8.93
|
8.80
|
8.80
|
8.83
|
8.80
|
1,000
|
|
|
6/24/2024
|
-0.25 / -2.84%
|
8.78
|
8.78
|
8.56
|
8.56
|
8.77
|
8.56
|
3,016,300
|
|
|
6/21/2024
|
-0.06 / -0.68%
|
8.87
|
8.87
|
8.81
|
8.81
|
8.86
|
8.81
|
900
|
|
|
6/20/2024
|
+0.16 / +1.84%
|
8.78
|
8.87
|
8.78
|
8.87
|
8.79
|
8.87
|
10,904,400
|
|
|
6/19/2024
|
-0.02 / -0.23%
|
8.73
|
8.73
|
8.69
|
8.71
|
8.71
|
8.71
|
33,700
|
|
|
6/18/2024
|
+0.03 / +0.34%
|
8.60
|
8.77
|
8.60
|
8.73
|
8.76
|
8.73
|
831,700
|
|
|
6/17/2024
|
-0.15 / -1.69%
|
8.85
|
8.85
|
8.70
|
8.70
|
8.71
|
8.70
|
26,700
|
|
|
6/14/2024
|
-0.05 / -0.56%
|
8.90
|
8.90
|
8.85
|
8.85
|
8.85
|
8.85
|
25,700
|
|
|
6/13/2024
|
+0.10 / +1.14%
|
8.81
|
8.90
|
8.81
|
8.90
|
8.88
|
8.90
|
54,200
|
|
|
6/12/2024
|
+0.14 / +1.62%
|
8.67
|
8.80
|
8.67
|
8.80
|
8.78
|
8.80
|
115,400
|
|
|
6/11/2024
|
-0.10 / -1.14%
|
8.76
|
8.76
|
8.66
|
8.66
|
8.73
|
8.66
|
16,800
|
|
|
6/10/2024
|
+0.06 / +0.69%
|
8.76
|
8.76
|
8.71
|
8.76
|
8.72
|
8.76
|
4,000
|
|
|
6/7/2024
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.67
|
8.70
|
8.69
|
8.70
|
2,100
|
|
|
6/6/2024
|
+0.01 / +0.12%
|
8.69
|
8.70
|
8.65
|
8.70
|
8.69
|
8.70
|
2,800
|
|
|
6/5/2024
|
+0.05 / +0.58%
|
8.70
|
8.70
|
8.67
|
8.69
|
8.69
|
8.69
|
52,700
|
|
|
6/4/2024
|
-0.06 / -0.69%
|
8.70
|
8.70
|
8.62
|
8.64
|
8.65
|
8.64
|
1,200
|
|
|
6/3/2024
|
+0.21 / +2.47%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.69
|
8.70
|
15,000
|
|
|
5/31/2024
|
-0.41 / -4.61%
|
8.52
|
8.52
|
8.47
|
8.49
|
8.47
|
8.49
|
19,100
|
|
|
5/30/2024
|
+0.30 / +3.49%
|
8.49
|
8.90
|
8.40
|
8.90
|
8.46
|
8.90
|
3,000
|
|
|
5/29/2024
|
-0.05 / -0.58%
|
8.55
|
8.60
|
8.53
|
8.60
|
8.56
|
8.60
|
17,700
|
|
|
5/28/2024
|
+0.09 / +1.05%
|
8.56
|
8.65
|
8.55
|
8.65
|
8.56
|
8.65
|
2,300
|
|
|
5/27/2024
|
0.00 / 0.00%
|
8.56
|
8.56
|
8.48
|
8.56
|
8.49
|
8.56
|
2,526,500
|
|
|
5/24/2024
|
+0.01 / +0.12%
|
8.56
|
8.64
|
8.55
|
8.56
|
8.61
|
8.56
|
101,800
|
|
|
5/23/2024
|
-0.03 / -0.35%
|
8.50
|
8.55
|
8.50
|
8.55
|
8.51
|
8.55
|
44,426,500
|
|
|
5/22/2024
|
-0.05 / -0.58%
|
8.60
|
8.60
|
8.52
|
8.58
|
8.52
|
8.58
|
33,200
|
|
|
5/21/2024
|
-0.03 / -0.35%
|
8.63
|
8.63
|
8.58
|
8.63
|
8.60
|
8.63
|
10,700
|
|
|
5/20/2024
|
+0.02 / +0.23%
|
8.64
|
8.70
|
8.64
|
8.66
|
8.66
|
8.66
|
26,400
|
|
|
5/17/2024
|
-0.01 / -0.12%
|
8.65
|
8.65
|
8.61
|
8.64
|
8.62
|
8.64
|
3,800
|
|
|