|
Closing price on 9/8/2023
|
|
| Open |
8.35 |
| High |
8.35 |
| Low |
8.23 |
| Volume |
1,549,800 |
| Split-adjusted Price |
8.25 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2023
|
-0.08 / -0.96%
|
8.35
|
8.35
|
8.23
|
8.25
|
8.27
|
8.25
|
1,549,800
|
|
|
9/7/2023
|
+0.08 / +0.97%
|
8.25
|
8.33
|
8.23
|
8.33
|
8.28
|
8.33
|
55,100
|
|
|
9/6/2023
|
+0.06 / +0.73%
|
8.30
|
8.30
|
8.14
|
8.25
|
8.21
|
8.25
|
3,100
|
|
|
9/5/2023
|
+0.06 / +0.74%
|
8.13
|
8.20
|
8.13
|
8.19
|
8.19
|
8.19
|
50,500
|
|
|
8/31/2023
|
+0.06 / +0.74%
|
8.07
|
8.13
|
8.07
|
8.13
|
8.09
|
8.13
|
53,500
|
|
|
8/30/2023
|
+0.09 / +1.13%
|
8.03
|
8.07
|
7.98
|
8.07
|
7.99
|
8.07
|
75,300
|
|
|
8/29/2023
|
0.00 / 0.00%
|
7.98
|
8.00
|
7.95
|
7.98
|
7.96
|
7.98
|
69,700
|
|
|
8/28/2023
|
+0.17 / +2.18%
|
7.92
|
7.98
|
7.92
|
7.98
|
7.92
|
7.98
|
48,800
|
|
|
8/25/2023
|
-0.09 / -1.14%
|
7.88
|
7.88
|
7.81
|
7.81
|
7.85
|
7.81
|
49,500
|
|
|
8/24/2023
|
+0.13 / +1.67%
|
7.85
|
7.90
|
7.83
|
7.90
|
7.83
|
7.90
|
49,500
|
|
|
8/23/2023
|
-0.03 / -0.38%
|
7.85
|
7.85
|
7.77
|
7.77
|
7.82
|
7.77
|
59,300
|
|
|
8/22/2023
|
-0.04 / -0.51%
|
7.83
|
7.83
|
7.64
|
7.80
|
7.74
|
7.80
|
69,300
|
|
|
8/21/2023
|
+0.03 / +0.38%
|
8.35
|
8.35
|
7.79
|
7.84
|
7.81
|
7.84
|
17,400
|
|
|
8/18/2023
|
-0.39 / -4.76%
|
8.20
|
8.20
|
7.81
|
7.81
|
7.91
|
7.81
|
18,000
|
|
|
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
|
|
|