|
Closing price on 5/28/2024
|
|
| Open |
15.31 |
| High |
15.47 |
| Low |
15.25 |
| Volume |
34,590 |
| Split-adjusted Price |
15.47 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.16 / +1.05%
|
15.31
|
15.47
|
15.25
|
15.47
|
15.37
|
15.47
|
34,590
|
|
|
5/27/2024
|
+0.02 / +0.13%
|
15.39
|
15.39
|
15.27
|
15.31
|
15.31
|
15.31
|
9,318
|
|
|
5/24/2024
|
-0.26 / -1.67%
|
15.50
|
15.54
|
15.29
|
15.29
|
15.38
|
15.29
|
7,715
|
|
|
5/23/2024
|
+0.20 / +1.30%
|
15.35
|
15.55
|
15.25
|
15.55
|
15.35
|
15.55
|
34,220
|
|
|
5/22/2024
|
-0.17 / -1.10%
|
15.51
|
15.51
|
15.35
|
15.35
|
15.45
|
15.35
|
15,047
|
|
|
5/21/2024
|
0.00 / 0.00%
|
15.51
|
15.52
|
15.39
|
15.52
|
15.46
|
15.52
|
26,605
|
|
|
5/20/2024
|
-0.01 / -0.06%
|
15.55
|
15.67
|
15.52
|
15.52
|
15.53
|
15.52
|
23,633
|
|
|
5/17/2024
|
+0.02 / +0.13%
|
15.53
|
15.53
|
15.44
|
15.53
|
15.50
|
15.53
|
13,293
|
|
|
5/16/2024
|
+0.22 / +1.44%
|
15.30
|
15.51
|
15.30
|
15.51
|
15.41
|
15.51
|
26,984
|
|
|
5/15/2024
|
+0.17 / +1.12%
|
15.12
|
15.29
|
15.12
|
15.29
|
15.24
|
15.29
|
198,514
|
|
|
5/14/2024
|
+0.05 / +0.33%
|
15.07
|
15.16
|
15.00
|
15.12
|
15.13
|
15.12
|
17,272
|
|
|
5/13/2024
|
-0.03 / -0.20%
|
15.10
|
15.12
|
14.98
|
15.07
|
15.06
|
15.07
|
6,800
|
|
|
5/10/2024
|
-0.10 / -0.66%
|
15.20
|
15.24
|
15.00
|
15.10
|
15.07
|
15.10
|
17,831
|
|
|
5/9/2024
|
+0.02 / +0.13%
|
15.18
|
15.20
|
15.18
|
15.20
|
15.20
|
15.20
|
16,594
|
|
|
5/8/2024
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.10
|
15.18
|
15.17
|
15.18
|
26,750
|
|
|
5/7/2024
|
+0.11 / +0.73%
|
15.05
|
15.18
|
15.04
|
15.18
|
15.13
|
15.18
|
50,847
|
|
|
5/6/2024
|
+0.20 / +1.34%
|
14.96
|
15.07
|
14.96
|
15.07
|
15.05
|
15.07
|
27,870
|
|
|
5/3/2024
|
+0.07 / +0.47%
|
14.95
|
14.95
|
14.87
|
14.87
|
14.89
|
14.87
|
26,141
|
|
|
5/2/2024
|
+0.12 / +0.82%
|
14.68
|
14.80
|
14.65
|
14.80
|
14.69
|
14.80
|
70,790
|
|
|
4/26/2024
|
+0.04 / +0.27%
|
14.64
|
14.70
|
14.64
|
14.68
|
14.68
|
14.68
|
20,868
|
|
|
4/25/2024
|
+0.04 / +0.27%
|
14.75
|
14.75
|
14.58
|
14.64
|
14.68
|
14.64
|
20,745
|
|
|
4/24/2024
|
+0.37 / +2.60%
|
14.42
|
14.60
|
14.42
|
14.60
|
14.51
|
14.60
|
334,872
|
|
|
4/23/2024
|
-0.10 / -0.70%
|
14.33
|
14.33
|
14.12
|
14.23
|
14.23
|
14.23
|
17,554
|
|
|
4/22/2024
|
+0.21 / +1.49%
|
15.10
|
15.10
|
14.26
|
14.33
|
14.37
|
14.33
|
4,600
|
|
|
4/19/2024
|
-0.32 / -2.22%
|
14.45
|
14.45
|
14.10
|
14.12
|
14.14
|
14.12
|
16,700
|
|
|
4/17/2024
|
-0.22 / -1.50%
|
14.61
|
14.66
|
14.44
|
14.44
|
14.58
|
14.44
|
5,100
|
|
|
4/16/2024
|
-0.03 / -0.20%
|
14.71
|
14.71
|
14.38
|
14.66
|
14.44
|
14.66
|
54,800
|
|
|
4/15/2024
|
-0.51 / -3.36%
|
15.21
|
15.21
|
14.69
|
14.69
|
14.92
|
14.69
|
16,400
|
|
|
4/12/2024
|
+0.22 / +1.47%
|
14.62
|
15.20
|
14.62
|
15.20
|
15.00
|
15.20
|
31,300
|
|
|
4/11/2024
|
-0.02 / -0.13%
|
14.98
|
14.98
|
14.86
|
14.98
|
14.96
|
14.98
|
500
|
|
|