|
Closing price on 9/17/2021
|
|
| Open |
17.03 |
| High |
17.20 |
| Low |
16.91 |
| Volume |
122,100 |
| Split-adjusted Price |
17.20 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2021
|
+0.10 / +0.58%
|
17.03
|
17.20
|
16.91
|
17.20
|
16.99
|
17.20
|
122,100
|
|
|
9/16/2021
|
+0.01 / +0.06%
|
17.09
|
17.10
|
17.00
|
17.10
|
17.08
|
17.10
|
15,400
|
|
|
9/15/2021
|
+0.11 / +0.65%
|
16.75
|
17.09
|
16.75
|
17.09
|
17.08
|
17.09
|
19,200
|
|
|
9/14/2021
|
-0.14 / -0.82%
|
17.00
|
17.00
|
16.75
|
16.98
|
16.87
|
16.98
|
277,200
|
|
|
9/13/2021
|
-0.01 / -0.06%
|
17.10
|
17.12
|
16.78
|
17.12
|
16.94
|
17.12
|
175,900
|
|
|
9/10/2021
|
+0.04 / +0.23%
|
17.16
|
17.16
|
16.66
|
17.13
|
16.90
|
17.13
|
112,900
|
|
|
9/9/2021
|
+0.13 / +0.77%
|
16.96
|
17.09
|
16.72
|
17.09
|
16.80
|
17.09
|
6,637,800
|
|
|
9/8/2021
|
-0.09 / -0.53%
|
16.99
|
16.99
|
16.52
|
16.96
|
16.79
|
16.96
|
139,100
|
|
|
9/7/2021
|
+0.05 / +0.29%
|
16.98
|
17.05
|
16.80
|
17.05
|
16.91
|
17.05
|
143,700
|
|
|
9/6/2021
|
+0.16 / +0.95%
|
16.91
|
17.00
|
16.40
|
17.00
|
16.83
|
17.00
|
192,900
|
|
|
9/1/2021
|
+0.01 / +0.06%
|
16.80
|
16.85
|
16.61
|
16.84
|
16.72
|
16.84
|
140,900
|
|
|
8/31/2021
|
-0.02 / -0.12%
|
16.85
|
16.85
|
16.71
|
16.83
|
16.82
|
16.83
|
53,700
|
|
|
8/30/2021
|
+0.12 / +0.72%
|
16.76
|
16.85
|
16.60
|
16.85
|
16.73
|
16.85
|
172,700
|
|
|
8/27/2021
|
+0.02 / +0.12%
|
16.51
|
16.73
|
16.35
|
16.73
|
16.60
|
16.73
|
37,100
|
|
|
8/26/2021
|
-0.14 / -0.83%
|
16.90
|
16.90
|
16.49
|
16.71
|
16.55
|
16.71
|
57,200
|
|
|
8/25/2021
|
+0.10 / +0.60%
|
16.75
|
16.85
|
16.46
|
16.85
|
16.61
|
16.85
|
139,700
|
|
|
8/24/2021
|
+0.05 / +0.30%
|
16.70
|
16.75
|
16.53
|
16.75
|
16.68
|
16.75
|
90,700
|
|
|
8/23/2021
|
-0.50 / -2.91%
|
17.20
|
17.20
|
16.44
|
16.70
|
16.66
|
16.70
|
159,500
|
|
|
8/20/2021
|
-0.53 / -2.99%
|
17.39
|
17.54
|
16.89
|
17.20
|
17.18
|
17.20
|
136,300
|
|
|
8/19/2021
|
+0.10 / +0.57%
|
17.63
|
17.73
|
17.45
|
17.73
|
17.60
|
17.73
|
86,800
|
|
|
8/18/2021
|
-0.13 / -0.73%
|
17.71
|
17.71
|
17.45
|
17.63
|
17.60
|
17.63
|
56,100
|
|
|
8/17/2021
|
-0.01 / -0.06%
|
17.77
|
17.77
|
17.50
|
17.76
|
17.62
|
17.76
|
70,700
|
|
|
8/16/2021
|
+0.37 / +2.13%
|
17.40
|
17.77
|
17.34
|
17.77
|
17.47
|
17.77
|
498,700
|
|
|
8/13/2021
|
-0.14 / -0.80%
|
17.54
|
17.54
|
17.07
|
17.40
|
17.24
|
17.40
|
637,600
|
|
|
8/12/2021
|
-0.06 / -0.34%
|
17.40
|
17.69
|
17.20
|
17.54
|
17.37
|
17.54
|
371,800
|
|
|
8/11/2021
|
-0.14 / -0.79%
|
17.26
|
17.60
|
17.26
|
17.60
|
17.52
|
17.60
|
370,100
|
|
|
8/10/2021
|
+0.02 / +0.11%
|
17.99
|
17.99
|
17.16
|
17.74
|
17.49
|
17.74
|
511,200
|
|
|
8/9/2021
|
+0.28 / +1.61%
|
17.00
|
17.72
|
17.00
|
17.72
|
17.33
|
17.72
|
452,200
|
|
|
8/6/2021
|
-0.26 / -1.47%
|
17.69
|
17.69
|
17.21
|
17.44
|
17.37
|
17.44
|
426,200
|
|
|
8/5/2021
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.16
|
17.70
|
17.28
|
17.70
|
359,000
|
|
|