|
Closing price on 8/28/2026
|
|
| Open |
24.13 |
| High |
24.47 |
| Low |
24.13 |
| Volume |
9,000 |
| Split-adjusted Price |
24.47 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
+0.11 / +0.45%
|
24.13
|
24.47
|
24.13
|
24.47
|
24.43
|
24.47
|
9,000
|
|
|
8/27/2026
|
+0.11 / +0.45%
|
24.25
|
24.36
|
24.08
|
24.36
|
24.23
|
24.36
|
304,400
|
|
|
8/26/2026
|
+0.25 / +1.04%
|
23.88
|
24.25
|
23.88
|
24.25
|
24.17
|
24.25
|
1,800
|
|
|
8/25/2026
|
+0.10 / +0.42%
|
23.99
|
24.00
|
23.02
|
24.00
|
23.86
|
24.00
|
1,500
|
|
|
8/24/2026
|
+0.16 / +0.67%
|
23.73
|
23.94
|
23.69
|
23.90
|
23.76
|
23.90
|
3,500
|
|
|
8/21/2026
|
+0.30 / +1.28%
|
23.44
|
23.74
|
21.86
|
23.74
|
23.00
|
23.74
|
1,400
|
|
|
8/20/2026
|
+0.21 / +0.90%
|
23.20
|
23.44
|
23.07
|
23.44
|
23.21
|
23.44
|
2,452,100
|
|
|
8/19/2026
|
+0.04 / +0.17%
|
22.91
|
23.23
|
22.86
|
23.23
|
22.97
|
23.23
|
1,100
|
|
|
8/18/2026
|
-0.07 / -0.30%
|
23.16
|
23.27
|
23.00
|
23.19
|
23.11
|
23.19
|
800
|
|
|
8/17/2026
|
+0.04 / +0.17%
|
23.17
|
23.26
|
22.88
|
23.26
|
23.04
|
23.26
|
5,400
|
|
|
8/14/2026
|
-0.34 / -1.44%
|
23.49
|
23.49
|
23.08
|
23.22
|
23.29
|
23.22
|
3,600
|
|
|
8/13/2026
|
-0.24 / -1.01%
|
23.80
|
23.82
|
23.34
|
23.56
|
23.72
|
23.56
|
3,600
|
|
|
8/12/2026
|
+0.01 / +0.04%
|
23.62
|
23.80
|
23.46
|
23.80
|
23.66
|
23.80
|
3,700
|
|
|
8/11/2026
|
+0.05 / +0.21%
|
23.72
|
23.79
|
23.57
|
23.79
|
23.64
|
23.79
|
2,200
|
|
|
8/10/2026
|
+0.10 / +0.42%
|
23.44
|
23.74
|
23.39
|
23.74
|
23.48
|
23.74
|
6,100
|
|
|
8/7/2026
|
+0.01 / +0.04%
|
23.31
|
23.64
|
23.31
|
23.64
|
23.38
|
23.64
|
20,600
|
|
|
8/6/2026
|
-0.07 / -0.30%
|
23.50
|
23.63
|
23.35
|
23.63
|
23.46
|
23.63
|
900
|
|
|
8/5/2026
|
-0.16 / -0.67%
|
23.70
|
23.71
|
23.48
|
23.70
|
23.61
|
23.70
|
4,800
|
|
|
8/4/2026
|
+1.04 / +4.56%
|
23.51
|
23.86
|
23.51
|
23.86
|
23.53
|
23.86
|
3,900
|
|
|
8/3/2026
|
-0.37 / -1.60%
|
22.95
|
22.95
|
22.36
|
22.82
|
22.56
|
22.82
|
8,600
|
|
|
7/31/2026
|
-0.01 / -0.04%
|
23.19
|
23.22
|
22.97
|
23.19
|
23.16
|
23.19
|
1,300
|
|
|
7/30/2026
|
+0.30 / +1.31%
|
22.90
|
23.20
|
22.76
|
23.20
|
22.94
|
23.20
|
4,000
|
|
|
7/29/2026
|
+0.37 / +1.64%
|
23.22
|
23.22
|
22.35
|
22.90
|
22.63
|
22.90
|
1,900
|
|
|
7/28/2026
|
+0.01 / +0.04%
|
22.35
|
22.53
|
22.30
|
22.53
|
22.44
|
22.53
|
4,700
|
|
|
7/27/2026
|
-0.38 / -1.66%
|
22.90
|
22.90
|
22.30
|
22.52
|
22.57
|
22.52
|
1,230,100
|
|
|
7/24/2026
|
+0.06 / +0.26%
|
22.45
|
22.90
|
22.00
|
22.90
|
22.14
|
22.90
|
214,800
|
|
|
7/23/2026
|
+0.38 / +1.69%
|
22.46
|
22.84
|
22.37
|
22.84
|
22.47
|
22.84
|
231,900
|
|
|
7/22/2026
|
-0.83 / -3.56%
|
23.17
|
23.17
|
22.46
|
22.46
|
22.81
|
22.46
|
645,100
|
|
|
7/21/2026
|
-0.04 / -0.17%
|
23.27
|
23.30
|
23.07
|
23.29
|
23.22
|
23.29
|
8,900
|
|
|
7/20/2026
|
-0.52 / -2.18%
|
23.51
|
23.51
|
23.10
|
23.33
|
23.28
|
23.33
|
3,100
|
|
|