|
Closing price on 8/6/2026
|
|
| Open |
13.09 |
| High |
13.11 |
| Low |
13.04 |
| Volume |
1,500 |
| Split-adjusted Price |
13.10 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2026
|
-0.04 / -0.30%
|
13.09
|
13.11
|
13.04
|
13.10
|
13.07
|
13.10
|
1,500
|
|
|
8/5/2026
|
-0.02 / -0.15%
|
13.20
|
13.24
|
13.14
|
13.14
|
13.20
|
13.14
|
22,500
|
|
|
8/4/2026
|
+0.01 / +0.08%
|
13.21
|
13.21
|
13.10
|
13.16
|
13.14
|
13.16
|
50,800
|
|
|
8/3/2026
|
-0.42 / -3.10%
|
13.49
|
13.49
|
12.88
|
13.15
|
13.04
|
13.15
|
5,400
|
|
|
7/31/2026
|
+0.59 / +4.55%
|
12.98
|
13.57
|
12.74
|
13.57
|
13.27
|
13.57
|
2,200
|
|
|
7/30/2026
|
-0.21 / -1.59%
|
13.00
|
13.00
|
12.67
|
12.98
|
12.80
|
12.98
|
2,300
|
|
|
7/29/2026
|
+0.66 / +5.27%
|
12.44
|
13.19
|
12.44
|
13.19
|
12.47
|
13.19
|
10,500
|
|
|
7/28/2026
|
-0.01 / -0.08%
|
12.39
|
12.53
|
12.35
|
12.53
|
12.40
|
12.53
|
3,100
|
|
|
7/27/2026
|
+0.04 / +0.32%
|
12.60
|
12.65
|
12.40
|
12.54
|
12.51
|
12.54
|
25,600
|
|
|
7/24/2026
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.52
|
12.50
|
2,000
|
|
|
7/23/2026
|
+0.03 / +0.24%
|
12.57
|
12.60
|
12.35
|
12.60
|
12.38
|
12.60
|
57,800
|
|
|
7/22/2026
|
-0.31 / -2.41%
|
12.86
|
12.91
|
12.57
|
12.57
|
12.81
|
12.57
|
148,200
|
|
|
7/21/2026
|
-0.11 / -0.85%
|
12.99
|
12.99
|
12.88
|
12.88
|
12.92
|
12.88
|
3,300
|
|
|
7/20/2026
|
-0.30 / -2.26%
|
13.29
|
13.29
|
12.84
|
12.99
|
12.94
|
12.99
|
44,600
|
|
|
7/17/2026
|
-0.02 / -0.15%
|
13.31
|
13.31
|
13.18
|
13.29
|
13.20
|
13.29
|
62,300
|
|
|
7/16/2026
|
+0.07 / +0.53%
|
13.08
|
13.31
|
12.98
|
13.31
|
13.09
|
13.31
|
30,300
|
|
|
7/15/2026
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.10
|
13.24
|
13.13
|
13.24
|
20,500
|
|
|
7/14/2026
|
0.00 / 0.00%
|
13.28
|
13.34
|
13.10
|
13.34
|
13.15
|
13.34
|
16,000
|
|
|
7/13/2026
|
-0.50 / -3.61%
|
13.74
|
13.74
|
13.21
|
13.34
|
13.32
|
13.34
|
8,700
|
|
|
7/10/2026
|
+0.15 / +1.10%
|
13.80
|
13.84
|
13.49
|
13.84
|
13.55
|
13.84
|
9,800
|
|
|
7/9/2026
|
-0.06 / -0.44%
|
13.65
|
13.69
|
13.61
|
13.69
|
13.64
|
13.69
|
600
|
|
|
7/8/2026
|
+0.04 / +0.29%
|
13.62
|
13.75
|
13.57
|
13.75
|
13.59
|
13.75
|
4,200
|
|
|
7/7/2026
|
+0.08 / +0.59%
|
13.51
|
13.71
|
13.51
|
13.71
|
13.53
|
13.71
|
13,700
|
|
|
7/6/2026
|
-0.15 / -1.09%
|
13.60
|
13.68
|
13.49
|
13.63
|
13.55
|
13.63
|
10,100
|
|
|
7/3/2026
|
+0.03 / +0.22%
|
13.56
|
13.78
|
13.56
|
13.78
|
13.67
|
13.78
|
10,300
|
|
|
7/2/2026
|
0.00 / 0.00%
|
13.75
|
13.75
|
13.67
|
13.75
|
13.73
|
13.75
|
3,800
|
|
|
7/1/2026
|
+0.02 / +0.15%
|
13.70
|
13.75
|
13.66
|
13.75
|
13.71
|
13.75
|
116,400
|
|
|
6/30/2026
|
+0.06 / +0.44%
|
13.70
|
13.73
|
13.62
|
13.73
|
13.63
|
13.73
|
5,013,700
|
|
|
6/29/2026
|
+0.10 / +0.74%
|
13.68
|
13.73
|
13.63
|
13.67
|
13.68
|
13.67
|
1,600
|
|
|
6/26/2026
|
-0.08 / -0.59%
|
13.64
|
13.65
|
13.55
|
13.57
|
13.62
|
13.57
|
600
|
|
|