|
Closing price on 9/29/2021
|
|
| Open |
17.04 |
| High |
17.10 |
| Low |
16.85 |
| Volume |
87,800 |
| Split-adjusted Price |
17.10 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
0.00 / 0.00%
|
17.04
|
17.10
|
16.85
|
17.10
|
16.98
|
17.10
|
87,800
|
|
|
9/28/2021
|
+0.05 / +0.29%
|
16.99
|
17.10
|
16.71
|
17.10
|
16.84
|
17.10
|
163,700
|
|
|
9/27/2021
|
-0.15 / -0.87%
|
17.20
|
17.20
|
16.80
|
17.05
|
16.95
|
17.05
|
75,800
|
|
|
9/24/2021
|
+0.05 / +0.29%
|
17.09
|
17.20
|
16.89
|
17.20
|
17.00
|
17.20
|
60,700
|
|
|
9/23/2021
|
+0.05 / +0.29%
|
17.00
|
17.15
|
16.93
|
17.15
|
17.09
|
17.15
|
23,000
|
|
|
9/22/2021
|
+0.05 / +0.29%
|
17.00
|
17.10
|
16.86
|
17.10
|
17.10
|
17.10
|
18,300
|
|
|
9/21/2021
|
-0.23 / -1.33%
|
17.27
|
17.27
|
16.78
|
17.05
|
17.02
|
17.05
|
26,800
|
|
|
9/20/2021
|
+0.08 / +0.47%
|
17.20
|
17.28
|
17.15
|
17.28
|
17.28
|
17.28
|
172,200
|
|
|
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
|
|
|