|
Closing price on 8/19/2022
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
8.41 |
| Volume |
54,000 |
| Split-adjusted Price |
8.41 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2022
|
-0.09 / -1.06%
|
8.50
|
8.50
|
8.41
|
8.41
|
8.46
|
8.41
|
54,000
|
|
|
8/18/2022
|
0.00 / 0.00%
|
8.50
|
8.54
|
8.49
|
8.50
|
8.50
|
8.50
|
53,400
|
|
|
8/17/2022
|
0.00 / 0.00%
|
8.50
|
8.54
|
8.49
|
8.50
|
8.50
|
8.50
|
4,755,000
|
|
|
8/16/2022
|
+0.05 / +0.59%
|
8.52
|
8.52
|
8.37
|
8.50
|
8.48
|
8.50
|
60,400
|
|
|
8/15/2022
|
+0.07 / +0.84%
|
8.40
|
8.50
|
8.40
|
8.45
|
8.44
|
8.45
|
55,300
|
|
|
8/12/2022
|
-0.07 / -0.83%
|
8.45
|
8.45
|
8.36
|
8.38
|
8.37
|
8.38
|
51,600
|
|
|
8/11/2022
|
+0.01 / +0.12%
|
8.46
|
8.48
|
8.45
|
8.45
|
8.46
|
8.45
|
53,400
|
|
|
8/10/2022
|
+0.05 / +0.60%
|
8.39
|
8.44
|
8.36
|
8.44
|
8.36
|
8.44
|
51,500
|
|
|
8/9/2022
|
0.00 / 0.00%
|
8.38
|
8.39
|
8.36
|
8.39
|
8.36
|
8.39
|
54,400
|
|
|
8/8/2022
|
+0.09 / +1.08%
|
8.30
|
8.39
|
8.29
|
8.39
|
8.32
|
8.39
|
58,100
|
|
|
8/5/2022
|
+0.02 / +0.24%
|
8.29
|
8.30
|
8.25
|
8.30
|
8.28
|
8.30
|
55,400
|
|
|
8/4/2022
|
+0.06 / +0.73%
|
8.23
|
8.28
|
8.20
|
8.28
|
8.27
|
8.28
|
57,400
|
|
|
8/3/2022
|
-0.04 / -0.48%
|
8.21
|
8.26
|
8.17
|
8.22
|
8.20
|
8.22
|
51,000
|
|
|
8/2/2022
|
+0.07 / +0.85%
|
8.16
|
8.26
|
8.10
|
8.26
|
8.16
|
8.26
|
55,000
|
|
|
8/1/2022
|
+0.08 / +0.99%
|
8.13
|
8.19
|
8.11
|
8.19
|
8.13
|
8.19
|
52,400
|
|
|
7/29/2022
|
+0.01 / +0.12%
|
8.12
|
8.12
|
8.10
|
8.11
|
8.11
|
8.11
|
51,400
|
|
|
7/28/2022
|
+0.10 / +1.25%
|
8.07
|
8.12
|
8.07
|
8.10
|
8.10
|
8.10
|
53,500
|
|
|
7/27/2022
|
-0.04 / -0.50%
|
8.04
|
8.04
|
8.00
|
8.00
|
8.00
|
8.00
|
50,900
|
|
|
7/26/2022
|
+0.03 / +0.37%
|
8.00
|
8.07
|
8.00
|
8.04
|
8.05
|
8.04
|
4,355,400
|
|
|
7/25/2022
|
-0.06 / -0.74%
|
8.03
|
8.04
|
8.01
|
8.01
|
8.03
|
8.01
|
51,000
|
|
|
7/22/2022
|
-0.02 / -0.25%
|
8.09
|
8.10
|
8.07
|
8.07
|
8.09
|
8.07
|
51,800
|
|
|
7/21/2022
|
+0.04 / +0.50%
|
8.06
|
8.09
|
8.05
|
8.09
|
8.06
|
8.09
|
52,400
|
|
|
7/20/2022
|
+0.09 / +1.13%
|
8.03
|
8.05
|
8.01
|
8.05
|
8.01
|
8.05
|
54,100
|
|
|
7/19/2022
|
-0.04 / -0.50%
|
7.95
|
7.97
|
7.94
|
7.96
|
7.95
|
7.96
|
52,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
8.04
|
8.04
|
8.00
|
8.00
|
8.03
|
8.00
|
55,100
|
|
|
7/15/2022
|
+0.06 / +0.76%
|
7.97
|
8.00
|
7.96
|
8.00
|
7.99
|
8.00
|
52,200
|
|
|
7/14/2022
|
-0.02 / -0.25%
|
7.92
|
7.94
|
7.92
|
7.94
|
7.94
|
7.94
|
8,052,700
|
|
|
7/13/2022
|
+0.01 / +0.13%
|
7.95
|
8.00
|
7.95
|
7.96
|
7.98
|
7.96
|
53,600
|
|
|
7/12/2022
|
+0.09 / +1.15%
|
7.89
|
7.95
|
7.89
|
7.95
|
7.89
|
7.95
|
53,200
|
|
|
7/11/2022
|
-0.15 / -1.87%
|
7.95
|
7.98
|
7.86
|
7.86
|
7.94
|
7.86
|
55,800
|
|
|