|
Closing price on 7/8/2024
|
|
| Open |
15.75 |
| High |
15.76 |
| Low |
15.72 |
| Volume |
4,889 |
| Split-adjusted Price |
15.76 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2024
|
-0.01 / -0.06%
|
15.75
|
15.76
|
15.72
|
15.76
|
15.76
|
15.76
|
4,889
|
|
|
7/5/2024
|
+0.06 / +0.38%
|
15.71
|
15.77
|
15.70
|
15.77
|
15.76
|
15.77
|
8,575
|
|
|
7/4/2024
|
+0.05 / +0.32%
|
15.73
|
15.73
|
15.71
|
15.71
|
15.72
|
15.71
|
1,868
|
|
|
7/3/2024
|
+0.08 / +0.51%
|
15.60
|
15.68
|
15.57
|
15.66
|
15.64
|
15.66
|
5,331
|
|
|
7/2/2024
|
+0.18 / +1.17%
|
15.40
|
15.58
|
15.40
|
15.58
|
15.50
|
15.58
|
900
|
|
|
7/1/2024
|
+0.07 / +0.46%
|
15.30
|
15.51
|
15.10
|
15.40
|
15.17
|
15.40
|
10,700
|
|
|
6/28/2024
|
-0.10 / -0.65%
|
15.43
|
15.43
|
15.28
|
15.33
|
15.37
|
15.33
|
5,658
|
|
|
6/27/2024
|
-0.12 / -0.77%
|
15.41
|
15.43
|
15.28
|
15.43
|
15.35
|
15.43
|
6,008
|
|
|
6/26/2024
|
+0.11 / +0.71%
|
15.45
|
16.15
|
15.30
|
15.55
|
15.34
|
15.55
|
40,130
|
|
|
6/25/2024
|
-0.01 / -0.06%
|
15.45
|
15.51
|
15.40
|
15.44
|
15.46
|
15.44
|
3,522
|
|
|
6/24/2024
|
-0.35 / -2.22%
|
15.90
|
15.90
|
15.45
|
15.45
|
15.57
|
15.45
|
4,242
|
|
|
6/21/2024
|
0.00 / 0.00%
|
15.80
|
15.87
|
15.80
|
15.80
|
15.81
|
15.80
|
3,727
|
|
|
6/20/2024
|
+0.09 / +0.57%
|
15.74
|
15.85
|
15.71
|
15.80
|
15.80
|
15.80
|
2,933
|
|
|
6/19/2024
|
+0.06 / +0.38%
|
15.65
|
15.71
|
15.60
|
15.71
|
15.64
|
15.71
|
8,287
|
|
|
6/18/2024
|
0.00 / 0.00%
|
15.66
|
15.78
|
15.65
|
15.65
|
15.69
|
15.65
|
19,900
|
|
|
6/17/2024
|
-0.13 / -0.82%
|
15.78
|
15.78
|
15.65
|
15.65
|
15.70
|
15.65
|
19,029
|
|
|
6/14/2024
|
-0.17 / -1.07%
|
15.95
|
15.95
|
15.78
|
15.78
|
15.79
|
15.78
|
18,669
|
|
|
6/13/2024
|
+0.05 / +0.31%
|
15.90
|
15.95
|
15.90
|
15.95
|
15.91
|
15.95
|
21,582
|
|
|
6/12/2024
|
+0.27 / +1.73%
|
15.65
|
15.90
|
15.65
|
15.90
|
15.76
|
15.90
|
26,596
|
|
|
6/11/2024
|
-0.02 / -0.13%
|
15.66
|
15.66
|
15.52
|
15.63
|
15.63
|
15.63
|
16,725
|
|
|
6/10/2024
|
0.00 / 0.00%
|
15.70
|
16.03
|
15.62
|
15.65
|
15.67
|
15.65
|
16,212
|
|
|
6/7/2024
|
+0.10 / +0.64%
|
15.55
|
15.65
|
15.55
|
15.65
|
15.60
|
15.65
|
5,907
|
|
|
6/6/2024
|
0.00 / 0.00%
|
15.36
|
15.59
|
15.36
|
15.55
|
15.46
|
15.55
|
39,084
|
|
|
6/5/2024
|
+0.01 / +0.06%
|
15.54
|
15.62
|
15.54
|
15.55
|
15.55
|
15.55
|
8,782
|
|
|
6/4/2024
|
+0.07 / +0.45%
|
16.50
|
16.50
|
15.54
|
15.54
|
15.87
|
15.54
|
9,314
|
|
|
6/3/2024
|
+0.19 / +1.24%
|
14.95
|
15.50
|
14.95
|
15.47
|
15.46
|
15.47
|
24,058
|
|
|
5/31/2024
|
+0.06 / +0.39%
|
15.22
|
15.28
|
15.20
|
15.28
|
15.24
|
15.28
|
18,422
|
|
|
5/30/2024
|
-0.06 / -0.39%
|
15.22
|
15.22
|
15.12
|
15.22
|
15.16
|
15.22
|
9,881
|
|
|
5/29/2024
|
-0.19 / -1.23%
|
15.47
|
15.47
|
15.28
|
15.28
|
15.33
|
15.28
|
14,150
|
|
|
5/28/2024
|
+0.16 / +1.05%
|
15.31
|
15.47
|
15.25
|
15.47
|
15.37
|
15.47
|
34,590
|
|
|