|
Closing price on 6/9/2026
|
|
| Open |
13.20 |
| High |
13.29 |
| Low |
13.20 |
| Volume |
16,800 |
| Split-adjusted Price |
13.24 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
+0.04 / +0.30%
|
13.20
|
13.29
|
13.20
|
13.24
|
13.23
|
13.24
|
16,800
|
|
|
6/8/2026
|
-0.35 / -2.58%
|
13.54
|
13.54
|
13.20
|
13.20
|
13.33
|
13.20
|
3,000
|
|
|
6/5/2026
|
+0.01 / +0.07%
|
13.50
|
13.55
|
13.40
|
13.55
|
13.49
|
13.55
|
1,100
|
|
|
6/4/2026
|
+0.03 / +0.22%
|
13.51
|
13.54
|
13.37
|
13.54
|
13.42
|
13.54
|
2,700
|
|
|
6/3/2026
|
+0.02 / +0.15%
|
13.45
|
13.51
|
13.45
|
13.51
|
13.47
|
13.51
|
1,500
|
|
|
6/2/2026
|
-0.13 / -0.95%
|
13.26
|
13.59
|
13.26
|
13.49
|
13.52
|
13.49
|
7,400
|
|
|
6/1/2026
|
-0.08 / -0.58%
|
13.99
|
13.99
|
13.50
|
13.62
|
13.60
|
13.62
|
5,700
|
|
|
5/29/2026
|
+0.03 / +0.22%
|
13.63
|
13.70
|
13.60
|
13.70
|
13.63
|
13.70
|
3,100
|
|
|
5/28/2026
|
-0.17 / -1.23%
|
13.84
|
13.84
|
13.67
|
13.67
|
13.67
|
13.67
|
11,600
|
|
|
5/27/2026
|
-0.01 / -0.07%
|
13.85
|
13.85
|
13.67
|
13.84
|
13.71
|
13.84
|
3,700
|
|
|
5/26/2026
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.68
|
13.85
|
13.71
|
13.85
|
1,700
|
|
|
5/25/2026
|
+0.17 / +1.24%
|
13.81
|
13.90
|
13.59
|
13.85
|
13.79
|
13.85
|
7,800
|
|
|
5/22/2026
|
-0.23 / -1.65%
|
13.91
|
13.91
|
13.65
|
13.68
|
13.69
|
13.68
|
8,700
|
|
|
5/21/2026
|
+0.01 / +0.07%
|
13.90
|
13.91
|
13.70
|
13.91
|
13.78
|
13.91
|
5,800
|
|
|
5/20/2026
|
-0.01 / -0.07%
|
13.77
|
13.90
|
13.59
|
13.90
|
13.74
|
13.90
|
51,400
|
|
|
5/19/2026
|
-0.02 / -0.14%
|
13.86
|
13.91
|
13.75
|
13.91
|
13.84
|
13.91
|
6,800
|
|
|
5/18/2026
|
-0.06 / -0.43%
|
13.90
|
13.93
|
13.79
|
13.93
|
13.84
|
13.93
|
3,600
|
|
|
5/15/2026
|
+0.01 / +0.07%
|
14.00
|
14.00
|
13.86
|
13.99
|
13.96
|
13.99
|
5,700
|
|
|
5/14/2026
|
+0.05 / +0.36%
|
13.93
|
13.98
|
13.83
|
13.98
|
13.97
|
13.98
|
3,300
|
|
|
5/13/2026
|
-0.03 / -0.21%
|
13.85
|
13.94
|
13.68
|
13.93
|
13.79
|
13.93
|
1,800
|
|
|
5/12/2026
|
+0.01 / +0.07%
|
13.80
|
13.96
|
13.80
|
13.96
|
13.82
|
13.96
|
1,700
|
|
|
5/11/2026
|
-0.05 / -0.36%
|
14.19
|
14.19
|
13.90
|
13.95
|
13.96
|
13.95
|
3,700
|
|
|
5/8/2026
|
-0.05 / -0.36%
|
14.05
|
14.05
|
14.00
|
14.00
|
14.01
|
14.00
|
900
|
|
|
5/7/2026
|
+0.17 / +1.22%
|
13.98
|
14.05
|
13.98
|
14.05
|
14.01
|
14.05
|
600
|
|
|
5/6/2026
|
+0.08 / +0.58%
|
14.19
|
14.19
|
13.63
|
13.88
|
13.82
|
13.88
|
1,000
|
|
|
5/5/2026
|
+0.18 / +1.32%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.59
|
13.80
|
2,700
|
|
|
5/4/2026
|
-0.04 / -0.29%
|
13.74
|
13.74
|
13.55
|
13.62
|
13.59
|
13.62
|
18,800
|
|
|
4/29/2026
|
-0.13 / -0.94%
|
14.18
|
14.18
|
13.64
|
13.66
|
13.74
|
13.66
|
1,200
|
|
|
4/28/2026
|
+0.19 / +1.40%
|
13.61
|
13.79
|
13.61
|
13.79
|
13.69
|
13.79
|
1,100
|
|
|
4/24/2026
|
-0.14 / -1.02%
|
13.68
|
13.68
|
13.11
|
13.60
|
13.55
|
13.60
|
1,800
|
|
|