|
Closing price on 6/23/2021
|
|
| Open |
17.50 |
| High |
17.58 |
| Low |
17.05 |
| Volume |
65,200 |
| Split-adjusted Price |
17.05 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.35 / -2.01%
|
17.50
|
17.58
|
17.05
|
17.05
|
17.42
|
17.05
|
65,200
|
|
|
6/22/2021
|
+0.10 / +0.58%
|
17.48
|
17.62
|
17.31
|
17.40
|
17.40
|
17.40
|
54,900
|
|
|
6/21/2021
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.31
|
17.30
|
5,200
|
|
|
6/18/2021
|
+0.17 / +0.98%
|
17.33
|
17.51
|
17.10
|
17.50
|
17.29
|
17.50
|
103,500
|
|
|
6/17/2021
|
+0.03 / +0.17%
|
17.22
|
17.33
|
17.02
|
17.33
|
17.23
|
17.33
|
11,200
|
|
|
6/16/2021
|
-0.10 / -0.57%
|
17.40
|
17.69
|
17.30
|
17.30
|
17.41
|
17.30
|
20,100
|
|
|
6/15/2021
|
0.00 / 0.00%
|
17.48
|
17.72
|
17.35
|
17.40
|
17.43
|
17.40
|
105,900
|
|
|
6/14/2021
|
0.00 / 0.00%
|
17.45
|
17.79
|
17.40
|
17.40
|
17.51
|
17.40
|
110,300
|
|
|
6/11/2021
|
+0.40 / +2.35%
|
17.25
|
17.48
|
17.06
|
17.40
|
17.29
|
17.40
|
104,300
|
|
|
6/10/2021
|
-0.50 / -2.86%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.32
|
17.00
|
19,000
|
|
|
6/9/2021
|
+0.51 / +3.00%
|
16.99
|
17.50
|
16.74
|
17.50
|
17.25
|
17.50
|
1,024,400
|
|
|
6/8/2021
|
-0.55 / -3.14%
|
17.54
|
17.65
|
16.68
|
16.99
|
17.54
|
16.99
|
90,800
|
|
|
6/7/2021
|
-0.26 / -1.46%
|
17.80
|
17.80
|
17.37
|
17.54
|
17.45
|
17.54
|
26,300
|
|
|
6/4/2021
|
+0.07 / +0.39%
|
17.79
|
18.00
|
17.54
|
17.80
|
17.72
|
17.80
|
26,300
|
|
|
6/3/2021
|
+0.38 / +2.19%
|
17.36
|
17.73
|
17.36
|
17.73
|
17.68
|
17.73
|
93,900
|
|
|
6/2/2021
|
-0.25 / -1.42%
|
17.60
|
17.60
|
17.30
|
17.35
|
17.41
|
17.35
|
40,600
|
|
|
6/1/2021
|
+0.30 / +1.73%
|
17.30
|
17.60
|
17.30
|
17.60
|
17.50
|
17.60
|
8,400
|
|
|
5/31/2021
|
+0.28 / +1.65%
|
17.02
|
17.30
|
17.02
|
17.30
|
17.14
|
17.30
|
11,200
|
|
|
5/28/2021
|
+0.19 / +1.13%
|
16.80
|
17.14
|
16.80
|
17.02
|
17.00
|
17.02
|
4,000
|
|
|
5/27/2021
|
-0.24 / -1.41%
|
17.07
|
17.09
|
16.83
|
16.83
|
17.02
|
16.83
|
20,500
|
|
|
5/26/2021
|
+0.21 / +1.25%
|
16.86
|
17.07
|
16.85
|
17.07
|
16.86
|
17.07
|
11,800
|
|
|
5/25/2021
|
+0.13 / +0.78%
|
16.86
|
16.86
|
16.86
|
16.86
|
16.86
|
16.86
|
2,100
|
|
|
5/24/2021
|
+0.03 / +0.18%
|
16.75
|
16.75
|
16.69
|
16.73
|
16.71
|
16.73
|
42,900
|
|
|
5/21/2021
|
+0.08 / +0.48%
|
16.65
|
16.80
|
16.63
|
16.70
|
16.69
|
16.70
|
54,400
|
|
|
5/20/2021
|
+0.19 / +1.16%
|
16.43
|
16.62
|
16.43
|
16.62
|
16.52
|
16.62
|
4,600
|
|
|
5/19/2021
|
+0.49 / +3.07%
|
16.20
|
16.43
|
16.20
|
16.43
|
16.30
|
16.43
|
9,200
|
|
|
5/18/2021
|
-0.37 / -2.27%
|
15.30
|
16.06
|
15.30
|
15.94
|
15.30
|
15.94
|
600,000
|
|
|
5/17/2021
|
-0.03 / -0.18%
|
16.34
|
16.36
|
15.94
|
16.31
|
15.94
|
16.31
|
13,500
|
|
|
5/14/2021
|
+0.21 / +1.30%
|
16.27
|
16.34
|
16.01
|
16.34
|
16.07
|
16.34
|
31,700
|
|
|
5/13/2021
|
+0.05 / +0.31%
|
16.13
|
16.30
|
16.13
|
16.13
|
16.13
|
16.13
|
4,400
|
|
|