|
Closing price on 9/16/2022
|
|
| Open |
8.39 |
| High |
8.39 |
| Low |
8.19 |
| Volume |
52,700 |
| Split-adjusted Price |
8.19 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
-0.08 / -0.97%
|
8.39
|
8.39
|
8.19
|
8.19
|
8.22
|
8.19
|
52,700
|
|
|
9/15/2022
|
+0.06 / +0.73%
|
8.28
|
8.28
|
8.26
|
8.27
|
8.26
|
8.27
|
50,900
|
|
|
9/14/2022
|
-0.12 / -1.44%
|
8.19
|
8.21
|
8.18
|
8.21
|
8.19
|
8.21
|
51,100
|
|
|
9/13/2022
|
-0.01 / -0.12%
|
8.35
|
8.35
|
8.29
|
8.33
|
8.31
|
8.33
|
1,357,700
|
|
|
9/12/2022
|
+0.07 / +0.85%
|
8.35
|
8.39
|
8.34
|
8.34
|
8.37
|
8.34
|
51,700
|
|
|
9/9/2022
|
-0.03 / -0.36%
|
8.32
|
8.32
|
8.24
|
8.27
|
8.28
|
8.27
|
76,900
|
|
|
9/8/2022
|
0.00 / 0.00%
|
8.31
|
8.32
|
8.28
|
8.30
|
8.30
|
8.30
|
54,300
|
|
|
9/7/2022
|
-0.20 / -2.35%
|
8.42
|
8.44
|
8.30
|
8.30
|
8.42
|
8.30
|
55,200
|
|
|
9/6/2022
|
+0.02 / +0.24%
|
8.01
|
8.50
|
8.01
|
8.50
|
8.23
|
8.50
|
114,600
|
|
|
9/5/2022
|
-0.08 / -0.93%
|
8.55
|
8.55
|
8.48
|
8.48
|
8.52
|
8.48
|
52,800
|
|
|
8/31/2022
|
+0.09 / +1.06%
|
8.44
|
8.56
|
8.44
|
8.56
|
8.44
|
8.56
|
51,500
|
|
|
8/30/2022
|
+0.01 / +0.12%
|
8.89
|
8.89
|
8.47
|
8.47
|
8.49
|
8.47
|
76,200
|
|
|
8/29/2022
|
-0.08 / -0.94%
|
8.51
|
8.51
|
8.08
|
8.46
|
8.35
|
8.46
|
56,900
|
|
|
8/26/2022
|
+0.04 / +0.47%
|
8.50
|
8.59
|
8.50
|
8.54
|
8.55
|
8.54
|
54,500
|
|
|
8/25/2022
|
+0.07 / +0.83%
|
8.50
|
8.52
|
8.48
|
8.50
|
8.48
|
8.50
|
5,754,000
|
|
|
8/24/2022
|
+0.12 / +1.44%
|
8.36
|
8.43
|
8.36
|
8.43
|
8.42
|
8.43
|
53,600
|
|
|
8/23/2022
|
-0.01 / -0.12%
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
8.31
|
50,000
|
|
|
8/22/2022
|
-0.09 / -1.07%
|
8.40
|
8.40
|
8.30
|
8.32
|
8.38
|
8.32
|
53,000
|
|
|
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
|
|
|