|
Closing price on 7/15/2026
|
|
| Open |
23.10 |
| High |
23.77 |
| Low |
23.10 |
| Volume |
4,100 |
| Split-adjusted Price |
23.77 |
There is no data on 7/16/2026. Display data on 7/15/2026 instead.
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2026
|
-0.26 / -1.08%
|
23.10
|
23.77
|
23.10
|
23.77
|
23.58
|
23.77
|
4,100
|
|
|
7/14/2026
|
+0.08 / +0.33%
|
23.61
|
24.03
|
23.55
|
24.03
|
23.72
|
24.03
|
8,400
|
|
|
7/13/2026
|
-0.47 / -1.92%
|
24.40
|
24.40
|
23.62
|
23.95
|
23.84
|
23.95
|
108,400
|
|
|
7/10/2026
|
-0.03 / -0.12%
|
24.31
|
24.42
|
24.25
|
24.42
|
24.31
|
24.42
|
2,300
|
|
|
7/9/2026
|
-0.25 / -1.01%
|
24.60
|
24.60
|
24.31
|
24.45
|
24.38
|
24.45
|
2,300
|
|
|
7/8/2026
|
+0.09 / +0.37%
|
24.35
|
24.70
|
24.31
|
24.70
|
24.52
|
24.70
|
3,900
|
|
|
7/7/2026
|
+0.05 / +0.20%
|
24.39
|
24.61
|
24.26
|
24.61
|
24.33
|
24.61
|
3,600
|
|
|
7/6/2026
|
-0.18 / -0.73%
|
24.73
|
24.73
|
24.38
|
24.56
|
24.48
|
24.56
|
14,600
|
|
|
7/3/2026
|
-0.11 / -0.44%
|
24.69
|
24.74
|
24.53
|
24.74
|
24.63
|
24.74
|
6,200
|
|
|
7/2/2026
|
-0.01 / -0.04%
|
24.86
|
24.86
|
24.70
|
24.85
|
24.77
|
24.85
|
2,400
|
|
|
7/1/2026
|
+0.21 / +0.85%
|
24.65
|
24.86
|
24.64
|
24.86
|
24.75
|
24.86
|
5,000
|
|
|
6/30/2026
|
-0.06 / -0.24%
|
24.70
|
24.70
|
24.35
|
24.65
|
24.42
|
24.65
|
1,500
|
|
|
6/29/2026
|
-0.01 / -0.04%
|
24.72
|
24.72
|
24.40
|
24.71
|
24.52
|
24.71
|
8,700
|
|
|
6/26/2026
|
+0.06 / +0.24%
|
24.60
|
24.73
|
24.20
|
24.72
|
24.26
|
24.72
|
362,100
|
|
|
6/25/2026
|
-0.11 / -0.44%
|
24.20
|
24.66
|
24.20
|
24.66
|
24.24
|
24.66
|
13,100
|
|
|
6/24/2026
|
+0.32 / +1.31%
|
24.45
|
24.77
|
24.45
|
24.77
|
24.57
|
24.77
|
1,600
|
|
|
6/23/2026
|
+0.16 / +0.66%
|
24.33
|
24.52
|
24.30
|
24.45
|
24.34
|
24.45
|
4,500
|
|
|
6/22/2026
|
+0.09 / +0.37%
|
24.00
|
24.30
|
23.90
|
24.29
|
24.14
|
24.29
|
900
|
|
|
6/19/2026
|
-0.07 / -0.29%
|
24.27
|
24.27
|
23.84
|
24.20
|
23.86
|
24.20
|
102,500
|
|
|
6/18/2026
|
+0.15 / +0.62%
|
24.12
|
24.27
|
24.12
|
24.27
|
24.17
|
24.27
|
300
|
|
|
6/17/2026
|
-0.03 / -0.12%
|
24.00
|
24.12
|
23.80
|
24.12
|
23.96
|
24.12
|
3,100
|
|
|
6/16/2026
|
+0.05 / +0.21%
|
24.00
|
24.15
|
23.92
|
24.15
|
23.99
|
24.15
|
1,900
|
|
|
6/15/2026
|
+0.16 / +0.67%
|
24.07
|
24.11
|
24.00
|
24.10
|
24.06
|
24.10
|
9,800
|
|
|
6/12/2026
|
-0.03 / -0.13%
|
23.97
|
23.97
|
23.94
|
23.94
|
23.97
|
23.94
|
2,300
|
|
|
6/11/2026
|
-0.15 / -0.62%
|
23.85
|
23.97
|
23.50
|
23.97
|
23.61
|
23.97
|
103,800
|
|
|
6/10/2026
|
+0.12 / +0.50%
|
24.00
|
24.13
|
23.55
|
24.12
|
23.77
|
24.12
|
7,700
|
|
|
6/9/2026
|
+0.14 / +0.59%
|
23.70
|
24.00
|
23.52
|
24.00
|
23.62
|
24.00
|
108,500
|
|
|
6/8/2026
|
-0.51 / -2.09%
|
23.75
|
24.01
|
23.55
|
23.86
|
23.67
|
23.86
|
103,700
|
|
|
6/5/2026
|
+0.20 / +0.83%
|
24.17
|
24.38
|
24.00
|
24.37
|
24.09
|
24.37
|
107,300
|
|
|
6/4/2026
|
-0.08 / -0.33%
|
24.19
|
24.25
|
24.10
|
24.17
|
24.14
|
24.17
|
800
|
|
|