|
Closing price on 6/8/2023
|
|
| Open |
7.22 |
| High |
7.23 |
| Low |
7.20 |
| Volume |
64,600 |
| Split-adjusted Price |
7.20 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2023
|
-0.05 / -0.69%
|
7.22
|
7.23
|
7.20
|
7.20
|
7.23
|
7.20
|
64,600
|
|
|
6/7/2023
|
+0.04 / +0.55%
|
7.25
|
7.25
|
7.20
|
7.25
|
7.23
|
7.25
|
357,600
|
|
|
6/6/2023
|
+0.05 / +0.70%
|
7.17
|
7.21
|
7.17
|
7.21
|
7.18
|
7.21
|
106,700
|
|
|
6/5/2023
|
+0.02 / +0.28%
|
7.10
|
7.19
|
7.10
|
7.16
|
7.16
|
7.16
|
51,000
|
|
|
6/2/2023
|
+0.14 / +2.00%
|
7.01
|
7.14
|
6.94
|
7.14
|
7.01
|
7.14
|
117,600
|
|
|
6/1/2023
|
0.00 / 0.00%
|
6.96
|
7.00
|
6.95
|
7.00
|
6.95
|
7.00
|
49,400
|
|
|
5/31/2023
|
-0.02 / -0.28%
|
7.00
|
7.00
|
6.97
|
7.00
|
6.99
|
7.00
|
49,900
|
|
|
5/30/2023
|
+0.02 / +0.29%
|
7.00
|
7.02
|
7.00
|
7.02
|
7.00
|
7.02
|
68,100
|
|
|
5/29/2023
|
+0.06 / +0.86%
|
6.97
|
7.00
|
6.97
|
7.00
|
6.99
|
7.00
|
49,400
|
|
|
5/26/2023
|
0.00 / 0.00%
|
6.94
|
6.95
|
6.84
|
6.94
|
6.93
|
6.94
|
331,700
|
|
|
5/25/2023
|
-0.04 / -0.57%
|
7.03
|
7.03
|
6.94
|
6.94
|
6.95
|
6.94
|
1,229,400
|
|
|
5/24/2023
|
+0.08 / +1.16%
|
6.96
|
7.00
|
6.95
|
6.98
|
6.97
|
6.98
|
213,400
|
|
|
5/23/2023
|
-0.05 / -0.72%
|
7.02
|
7.02
|
6.90
|
6.90
|
6.97
|
6.90
|
52,700
|
|
|
5/22/2023
|
0.00 / 0.00%
|
6.95
|
6.95
|
6.92
|
6.95
|
6.94
|
6.95
|
52,200
|
|
|
5/19/2023
|
-0.05 / -0.71%
|
6.93
|
6.95
|
6.93
|
6.95
|
6.93
|
6.95
|
50,200
|
|
|
5/18/2023
|
0.00 / 0.00%
|
7.02
|
7.03
|
7.00
|
7.00
|
7.02
|
7.00
|
357,200
|
|
|
5/17/2023
|
+0.02 / +0.29%
|
6.96
|
7.00
|
6.94
|
7.00
|
6.99
|
7.00
|
55,800
|
|
|
5/16/2023
|
-0.01 / -0.14%
|
6.99
|
6.99
|
6.97
|
6.98
|
6.98
|
6.98
|
51,300
|
|
|
5/15/2023
|
+0.07 / +1.01%
|
7.02
|
7.02
|
6.99
|
6.99
|
7.01
|
6.99
|
51,100
|
|
|
5/12/2023
|
0.00 / 0.00%
|
6.91
|
6.92
|
6.90
|
6.92
|
6.90
|
6.92
|
53,200
|
|
|
5/11/2023
|
+0.01 / +0.14%
|
6.91
|
6.92
|
6.89
|
6.92
|
6.90
|
6.92
|
553,000
|
|
|
5/10/2023
|
+0.07 / +1.02%
|
6.87
|
6.91
|
6.87
|
6.91
|
6.88
|
6.91
|
51,500
|
|
|
5/9/2023
|
+0.02 / +0.29%
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
6.84
|
50,000
|
|
|
5/8/2023
|
-0.01 / -0.15%
|
6.89
|
6.89
|
6.79
|
6.82
|
6.82
|
6.82
|
58,800
|
|
|
5/5/2023
|
-0.02 / -0.29%
|
6.90
|
6.90
|
6.77
|
6.83
|
6.82
|
6.83
|
54,100
|
|
|
5/4/2023
|
-0.13 / -1.86%
|
7.00
|
7.00
|
6.79
|
6.85
|
6.85
|
6.85
|
57,700
|
|
|
4/28/2023
|
+0.17 / +2.50%
|
6.80
|
6.98
|
6.71
|
6.98
|
6.83
|
6.98
|
102,400
|
|
|
4/27/2023
|
-0.18 / -2.58%
|
6.69
|
6.81
|
6.68
|
6.81
|
6.73
|
6.81
|
57,200
|
|
|
4/26/2023
|
+0.25 / +3.71%
|
6.66
|
6.99
|
6.51
|
6.99
|
6.70
|
6.99
|
83,000
|
|
|
4/25/2023
|
-0.06 / -0.88%
|
6.84
|
6.84
|
6.74
|
6.74
|
6.74
|
6.74
|
50,600
|
|
|