|
Closing price on 5/31/2023
|
|
| Open |
12.65 |
| High |
12.65 |
| Low |
12.50 |
| Volume |
7,700 |
| Split-adjusted Price |
12.62 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
-0.05 / -0.39%
|
12.65
|
12.65
|
12.50
|
12.62
|
12.61
|
12.62
|
7,700
|
|
|
5/30/2023
|
+0.05 / +0.40%
|
12.52
|
12.67
|
12.52
|
12.67
|
12.64
|
12.67
|
21,300
|
|
|
5/29/2023
|
+0.10 / +0.80%
|
12.47
|
12.62
|
12.46
|
12.62
|
12.57
|
12.62
|
1,900
|
|
|
5/26/2023
|
-0.02 / -0.16%
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
12.52
|
900
|
|
|
5/25/2023
|
+0.04 / +0.32%
|
12.62
|
12.62
|
12.35
|
12.54
|
12.45
|
12.54
|
12,400
|
|
|
5/24/2023
|
-0.10 / -0.79%
|
12.57
|
12.57
|
12.50
|
12.50
|
12.50
|
12.50
|
10,500
|
|
|
5/23/2023
|
-0.08 / -0.63%
|
12.69
|
12.69
|
12.42
|
12.60
|
12.50
|
12.60
|
13,800
|
|
|
5/22/2023
|
+0.05 / +0.40%
|
12.62
|
12.68
|
12.62
|
12.68
|
12.68
|
12.68
|
7,400
|
|
|
5/19/2023
|
-0.02 / -0.16%
|
12.65
|
12.65
|
12.40
|
12.63
|
12.49
|
12.63
|
14,900
|
|
|
5/18/2023
|
+0.10 / +0.80%
|
12.55
|
12.65
|
12.55
|
12.65
|
12.59
|
12.65
|
9,700
|
|
|
5/17/2023
|
-0.09 / -0.71%
|
12.62
|
12.62
|
12.52
|
12.55
|
12.55
|
12.55
|
22,100
|
|
|
5/16/2023
|
-0.04 / -0.32%
|
12.63
|
12.64
|
12.50
|
12.64
|
12.63
|
12.64
|
4,500
|
|
|
5/15/2023
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.50
|
12.68
|
12.61
|
12.68
|
36,700
|
|
|
5/12/2023
|
+0.13 / +1.04%
|
13.32
|
13.32
|
12.32
|
12.58
|
12.45
|
12.58
|
19,600
|
|
|
5/11/2023
|
0.00 / 0.00%
|
12.47
|
12.47
|
12.30
|
12.45
|
12.37
|
12.45
|
16,700
|
|
|
5/10/2023
|
+0.04 / +0.32%
|
12.40
|
12.45
|
12.40
|
12.45
|
12.45
|
12.45
|
3,900
|
|
|
5/9/2023
|
+0.03 / +0.24%
|
12.38
|
12.41
|
12.38
|
12.41
|
12.41
|
12.41
|
7,800
|
|
|
5/8/2023
|
+0.09 / +0.73%
|
12.26
|
12.38
|
12.18
|
12.38
|
12.27
|
12.38
|
35,000
|
|
|
5/5/2023
|
+0.02 / +0.16%
|
12.08
|
12.29
|
12.08
|
12.29
|
12.28
|
12.29
|
3,700
|
|
|
5/4/2023
|
-0.16 / -1.29%
|
12.41
|
12.41
|
12.13
|
12.27
|
12.19
|
12.27
|
26,600
|
|
|
4/28/2023
|
+0.13 / +1.06%
|
12.26
|
12.43
|
12.23
|
12.43
|
12.33
|
12.43
|
3,700
|
|
|
4/27/2023
|
-0.05 / -0.40%
|
12.35
|
12.35
|
12.30
|
12.30
|
12.31
|
12.30
|
3,000
|
|
|
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
|
|
|