|
Closing price on 10/30/2024
|
|
| Open |
16.06 |
| High |
16.06 |
| Low |
15.99 |
| Volume |
1,500 |
| Split-adjusted Price |
16.04 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2024
|
-0.05 / -0.31%
|
16.06
|
16.06
|
15.99
|
16.04
|
16.04
|
16.04
|
1,500
|
|
|
10/29/2024
|
+0.15 / +0.94%
|
16.03
|
16.09
|
15.92
|
16.09
|
15.93
|
16.09
|
35,400
|
|
|
10/28/2024
|
-0.05 / -0.31%
|
15.98
|
15.98
|
15.80
|
15.94
|
15.83
|
15.94
|
7,600
|
|
|
10/25/2024
|
-0.14 / -0.87%
|
15.96
|
16.07
|
15.88
|
15.99
|
15.93
|
15.99
|
4,500
|
|
|
10/24/2024
|
-0.08 / -0.49%
|
16.18
|
16.18
|
16.10
|
16.13
|
16.13
|
16.13
|
1,300
|
|
|
10/23/2024
|
0.00 / 0.00%
|
16.19
|
16.21
|
16.15
|
16.21
|
16.19
|
16.21
|
600
|
|
|
10/22/2024
|
-0.17 / -1.04%
|
16.35
|
16.35
|
16.20
|
16.21
|
16.23
|
16.21
|
8,700
|
|
|
10/21/2024
|
-0.05 / -0.30%
|
16.42
|
16.42
|
16.20
|
16.38
|
16.22
|
16.38
|
7,000
|
|
|
10/18/2024
|
+0.06 / +0.37%
|
16.37
|
16.43
|
16.37
|
16.43
|
16.42
|
16.43
|
6,200
|
|
|
10/17/2024
|
+0.08 / +0.49%
|
16.29
|
16.37
|
16.29
|
16.37
|
16.37
|
16.37
|
13,700
|
|
|
10/16/2024
|
-0.01 / -0.06%
|
16.37
|
16.37
|
16.28
|
16.29
|
16.29
|
16.29
|
4,100
|
|
|
10/15/2024
|
-0.07 / -0.43%
|
16.37
|
16.37
|
16.24
|
16.30
|
16.33
|
16.30
|
13,000
|
|
|
10/14/2024
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.28
|
16.37
|
16.31
|
16.37
|
13,100
|
|
|
10/11/2024
|
-0.02 / -0.12%
|
16.38
|
16.38
|
16.30
|
16.37
|
16.36
|
16.37
|
3,500
|
|
|
10/10/2024
|
+0.10 / +0.61%
|
16.29
|
16.39
|
16.29
|
16.39
|
16.30
|
16.39
|
113,000
|
|
|
10/9/2024
|
+0.18 / +1.12%
|
16.23
|
16.29
|
16.21
|
16.29
|
16.26
|
16.29
|
500
|
|
|
10/8/2024
|
+0.08 / +0.50%
|
16.10
|
16.11
|
16.10
|
16.11
|
16.10
|
16.11
|
1,100
|
|
|
10/7/2024
|
-0.05 / -0.31%
|
16.08
|
16.18
|
15.78
|
16.03
|
16.03
|
16.03
|
2,800
|
|
|
10/4/2024
|
-0.25 / -1.53%
|
15.20
|
16.23
|
15.19
|
16.08
|
15.91
|
16.08
|
5,800
|
|
|
10/3/2024
|
+0.05 / +0.31%
|
16.36
|
16.40
|
16.33
|
16.33
|
16.34
|
16.33
|
3,200
|
|
|
10/2/2024
|
-0.04 / -0.25%
|
16.32
|
16.32
|
16.20
|
16.28
|
16.23
|
16.28
|
11,300
|
|
|
10/1/2024
|
+0.09 / +0.55%
|
16.23
|
16.32
|
16.23
|
16.32
|
16.27
|
16.32
|
4,000
|
|
|
9/30/2024
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.12
|
16.23
|
16.23
|
16.23
|
6,900
|
|
|
9/27/2024
|
+0.07 / +0.43%
|
16.20
|
16.36
|
16.10
|
16.28
|
16.17
|
16.28
|
18,800
|
|
|
9/26/2024
|
+0.07 / +0.43%
|
16.13
|
16.21
|
16.13
|
16.21
|
16.15
|
16.21
|
63,900
|
|
|
9/25/2024
|
+0.16 / +1.00%
|
15.98
|
16.14
|
15.98
|
16.14
|
16.02
|
16.14
|
184,900
|
|
|
9/24/2024
|
+0.13 / +0.82%
|
15.85
|
15.98
|
15.55
|
15.98
|
15.64
|
15.98
|
332,100
|
|
|
9/23/2024
|
+0.04 / +0.25%
|
15.81
|
15.93
|
15.81
|
15.85
|
15.85
|
15.85
|
311,700
|
|
|
9/20/2024
|
+0.01 / +0.06%
|
15.80
|
15.99
|
15.80
|
15.81
|
15.92
|
15.81
|
80,800
|
|
|
9/19/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
500
|
|
|