|
Closing price on 6/24/2026
|
|
| Open |
24.45 |
| High |
24.45 |
| Low |
24.45 |
| Volume |
600 |
| Split-adjusted Price |
24.45 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2026
|
0.00 / 0.00%
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
24.45
|
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
|
|
|
6/3/2026
|
0.00 / 0.00%
|
24.21
|
24.25
|
24.20
|
24.25
|
24.21
|
24.25
|
3,200
|
|
|
6/2/2026
|
-0.20 / -0.82%
|
24.45
|
24.45
|
24.12
|
24.25
|
24.33
|
24.25
|
600
|
|
|
6/1/2026
|
-0.17 / -0.69%
|
24.57
|
24.57
|
24.21
|
24.45
|
24.31
|
24.45
|
1,800
|
|
|
5/29/2026
|
-0.11 / -0.44%
|
24.73
|
24.73
|
24.20
|
24.62
|
24.25
|
24.62
|
104,600
|
|
|
5/28/2026
|
-0.02 / -0.08%
|
24.75
|
24.75
|
24.30
|
24.73
|
24.45
|
24.73
|
102,300
|
|
|
5/27/2026
|
-0.18 / -0.72%
|
24.87
|
25.03
|
24.50
|
24.75
|
24.82
|
24.75
|
4,700
|
|
|
5/26/2026
|
+0.19 / +0.77%
|
24.60
|
24.93
|
24.40
|
24.93
|
24.45
|
24.93
|
106,200
|
|
|
5/25/2026
|
+0.23 / +0.94%
|
24.51
|
24.90
|
24.51
|
24.74
|
24.82
|
24.74
|
103,300
|
|
|
5/22/2026
|
-0.25 / -1.01%
|
24.76
|
24.76
|
24.16
|
24.51
|
24.31
|
24.51
|
101,800
|
|
|
5/21/2026
|
-0.16 / -0.64%
|
24.76
|
24.76
|
24.60
|
24.76
|
24.65
|
24.76
|
1,100
|
|
|
5/20/2026
|
-0.02 / -0.08%
|
24.81
|
24.92
|
24.44
|
24.92
|
24.62
|
24.92
|
4,400
|
|
|
5/19/2026
|
-0.06 / -0.24%
|
24.70
|
24.94
|
24.60
|
24.94
|
24.64
|
24.94
|
101,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
24.90
|
25.00
|
24.55
|
25.00
|
24.80
|
25.00
|
3,900
|
|
|
5/15/2026
|
-0.24 / -0.95%
|
25.23
|
25.23
|
24.84
|
25.00
|
24.96
|
25.00
|
24,900
|
|
|
5/14/2026
|
+0.26 / +1.04%
|
24.98
|
25.24
|
24.77
|
25.24
|
24.92
|
25.24
|
5,500
|
|
|