|
Closing price on 4/26/2023
|
|
| Open |
12.22 |
| High |
12.35 |
| Low |
12.12 |
| Volume |
23,200 |
| Split-adjusted Price |
12.35 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2023
|
+0.16 / +1.31%
|
12.22
|
12.35
|
12.12
|
12.35
|
12.17
|
12.35
|
23,200
|
|
|
4/25/2023
|
-0.23 / -1.85%
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
12.19
|
3,200
|
|
|
4/24/2023
|
0.00 / 0.00%
|
12.42
|
12.52
|
12.11
|
12.42
|
12.35
|
12.42
|
20,000
|
|
|
4/21/2023
|
-0.04 / -0.32%
|
12.40
|
12.68
|
12.30
|
12.42
|
12.40
|
12.42
|
105,700
|
|
|
4/20/2023
|
-0.03 / -0.24%
|
12.90
|
12.90
|
12.40
|
12.46
|
12.45
|
12.46
|
110,800
|
|
|
4/19/2023
|
-0.08 / -0.64%
|
12.57
|
12.57
|
12.40
|
12.49
|
12.49
|
12.49
|
28,600
|
|
|
4/18/2023
|
0.00 / 0.00%
|
12.00
|
12.58
|
12.00
|
12.57
|
12.54
|
12.57
|
3,600
|
|
|
4/17/2023
|
+0.01 / +0.08%
|
12.56
|
12.57
|
12.44
|
12.57
|
12.51
|
12.57
|
16,100
|
|
|
4/14/2023
|
-0.13 / -1.02%
|
12.65
|
12.67
|
12.54
|
12.56
|
12.56
|
12.56
|
15,100
|
|
|
4/13/2023
|
-0.09 / -0.70%
|
12.74
|
12.74
|
12.60
|
12.69
|
12.69
|
12.69
|
3,100
|
|
|
4/12/2023
|
-0.01 / -0.08%
|
12.77
|
12.99
|
12.60
|
12.78
|
12.66
|
12.78
|
13,500
|
|
|
4/11/2023
|
+0.08 / +0.63%
|
12.57
|
12.79
|
12.53
|
12.79
|
12.65
|
12.79
|
16,100
|
|
|
4/10/2023
|
-0.05 / -0.39%
|
13.60
|
13.60
|
12.62
|
12.71
|
12.63
|
12.71
|
18,300
|
|
|
4/7/2023
|
-0.01 / -0.08%
|
12.95
|
12.95
|
12.61
|
12.76
|
12.67
|
12.76
|
9,200
|
|
|
4/6/2023
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.70
|
12.77
|
12.80
|
12.77
|
45,600
|
|
|
4/5/2023
|
+0.02 / +0.16%
|
12.71
|
12.87
|
12.63
|
12.87
|
12.85
|
12.87
|
3,800
|
|
|
4/4/2023
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.65
|
12.85
|
12.75
|
12.85
|
13,000
|
|
|
4/3/2023
|
+0.16 / +1.26%
|
12.69
|
12.85
|
12.62
|
12.85
|
12.74
|
12.85
|
29,400
|
|
|
3/31/2023
|
+0.07 / +0.55%
|
12.61
|
12.69
|
12.45
|
12.69
|
12.69
|
12.69
|
8,700
|
|
|
3/30/2023
|
+0.12 / +0.96%
|
12.43
|
12.62
|
12.43
|
12.62
|
12.62
|
12.62
|
10,500
|
|
|
3/29/2023
|
0.00 / 0.00%
|
12.53
|
12.53
|
12.30
|
12.50
|
12.40
|
12.50
|
25,200
|
|
|
3/28/2023
|
+0.06 / +0.48%
|
11.89
|
12.50
|
11.89
|
12.50
|
12.42
|
12.50
|
15,400
|
|
|
3/27/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.44
|
12.44
|
12.44
|
12.44
|
8,600
|
|
|
3/24/2023
|
+0.12 / +0.97%
|
12.32
|
12.44
|
12.05
|
12.44
|
12.26
|
12.44
|
37,900
|
|
|
3/23/2023
|
0.00 / 0.00%
|
12.95
|
12.95
|
12.15
|
12.32
|
12.32
|
12.32
|
6,100
|
|
|
3/22/2023
|
+0.09 / +0.74%
|
12.12
|
12.32
|
12.10
|
12.32
|
12.29
|
12.32
|
2,600
|
|
|
3/21/2023
|
+0.16 / +1.33%
|
12.12
|
12.23
|
12.00
|
12.23
|
12.14
|
12.23
|
3,300
|
|
|
3/20/2023
|
-0.28 / -2.27%
|
12.30
|
12.30
|
12.02
|
12.07
|
12.05
|
12.07
|
26,000
|
|
|
3/17/2023
|
+0.02 / +0.16%
|
12.32
|
12.35
|
12.26
|
12.35
|
12.29
|
12.35
|
11,700
|
|
|
3/16/2023
|
-0.22 / -1.75%
|
12.31
|
12.44
|
12.25
|
12.33
|
12.32
|
12.33
|
16,900
|
|
|