|
Closing price on 8/17/2023
|
|
| Open |
8.29 |
| High |
8.29 |
| Low |
8.20 |
| Volume |
49,800 |
| Split-adjusted Price |
8.20 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2023
|
-0.02 / -0.24%
|
8.29
|
8.29
|
8.20
|
8.20
|
8.25
|
8.20
|
49,800
|
|
|
8/16/2023
|
+0.02 / +0.24%
|
8.17
|
8.25
|
8.16
|
8.22
|
8.23
|
8.22
|
49,600
|
|
|
8/15/2023
|
+0.01 / +0.12%
|
8.24
|
8.24
|
8.13
|
8.20
|
8.15
|
8.20
|
49,300
|
|
|
8/14/2023
|
+0.10 / +1.24%
|
8.11
|
8.19
|
8.11
|
8.19
|
8.18
|
8.19
|
64,400
|
|
|
8/11/2023
|
+0.08 / +1.00%
|
8.25
|
8.25
|
8.09
|
8.09
|
8.09
|
8.09
|
48,100
|
|
|
8/10/2023
|
-0.16 / -1.96%
|
8.18
|
8.18
|
8.01
|
8.01
|
8.14
|
8.01
|
50,700
|
|
|
8/9/2023
|
-0.01 / -0.12%
|
8.13
|
8.20
|
8.13
|
8.17
|
8.17
|
8.17
|
1,100
|
|
|
8/8/2023
|
0.00 / 0.00%
|
8.18
|
8.25
|
8.18
|
8.18
|
8.22
|
8.18
|
51,700
|
|
|
8/7/2023
|
+0.08 / +0.99%
|
8.10
|
8.23
|
8.10
|
8.18
|
8.18
|
8.18
|
51,400
|
|
|
8/4/2023
|
+0.07 / +0.87%
|
8.03
|
8.10
|
7.94
|
8.10
|
8.03
|
8.10
|
60,100
|
|
|
8/3/2023
|
+0.01 / +0.12%
|
8.02
|
8.08
|
7.90
|
8.03
|
8.00
|
8.03
|
50,300
|
|
|
8/2/2023
|
-0.07 / -0.87%
|
8.09
|
8.09
|
8.00
|
8.02
|
8.04
|
8.02
|
49,500
|
|
|
8/1/2023
|
-0.11 / -1.34%
|
8.30
|
8.30
|
8.08
|
8.09
|
8.10
|
8.09
|
52,400
|
|
|
7/31/2023
|
+0.26 / +3.27%
|
8.05
|
8.20
|
8.01
|
8.20
|
8.01
|
8.20
|
61,600
|
|
|
7/28/2023
|
+0.04 / +0.51%
|
7.90
|
7.95
|
7.86
|
7.94
|
7.94
|
7.94
|
59,100
|
|
|
7/27/2023
|
+0.02 / +0.25%
|
8.39
|
8.39
|
7.88
|
7.90
|
8.06
|
7.90
|
4,400
|
|
|
7/26/2023
|
-0.10 / -1.25%
|
7.98
|
8.40
|
7.88
|
7.88
|
8.05
|
7.88
|
11,007,400
|
|
|
7/25/2023
|
+0.08 / +1.01%
|
8.20
|
8.20
|
7.98
|
7.98
|
8.01
|
7.98
|
1,200
|
|
|
7/24/2023
|
+0.16 / +2.07%
|
7.75
|
7.90
|
7.75
|
7.90
|
7.84
|
7.90
|
11,002,200
|
|
|
7/21/2023
|
+0.07 / +0.91%
|
7.65
|
7.74
|
7.65
|
7.74
|
7.69
|
7.74
|
11,005,700
|
|
|
7/20/2023
|
-0.03 / -0.39%
|
7.70
|
7.70
|
7.67
|
7.67
|
7.70
|
7.67
|
24,600
|
|
|
7/19/2023
|
+0.01 / +0.13%
|
7.69
|
7.70
|
7.69
|
7.70
|
7.70
|
7.70
|
726,800
|
|
|
7/18/2023
|
-0.01 / -0.13%
|
7.69
|
7.69
|
7.65
|
7.69
|
7.67
|
7.69
|
50,100
|
|
|
7/17/2023
|
+0.08 / +1.05%
|
7.62
|
7.70
|
7.62
|
7.70
|
7.69
|
7.70
|
50,000
|
|
|
7/14/2023
|
+0.05 / +0.66%
|
7.60
|
7.66
|
7.60
|
7.62
|
7.62
|
7.62
|
54,200
|
|
|
7/13/2023
|
+0.07 / +0.93%
|
7.54
|
7.61
|
7.54
|
7.57
|
7.59
|
7.57
|
51,800
|
|
|
7/12/2023
|
+0.04 / +0.54%
|
7.47
|
7.55
|
7.47
|
7.50
|
7.50
|
7.50
|
49,200
|
|
|
7/11/2023
|
+0.03 / +0.40%
|
7.49
|
7.53
|
7.46
|
7.46
|
7.53
|
7.46
|
1,451,600
|
|
|
7/10/2023
|
+0.04 / +0.54%
|
7.40
|
7.46
|
7.40
|
7.43
|
7.43
|
7.43
|
54,000
|
|
|
7/7/2023
|
-0.03 / -0.40%
|
7.37
|
7.39
|
7.37
|
7.39
|
7.37
|
7.39
|
48,300
|
|
|