|
Closing price on 9/30/2024
|
|
| Open |
16.25 |
| High |
16.25 |
| Low |
16.12 |
| Volume |
6,900 |
| Split-adjusted Price |
16.23 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2024
|
-0.05 / -0.31%
|
16.25
|
16.25
|
16.12
|
16.23
|
16.23
|
16.23
|
6,900
|
|
|
9/27/2024
|
+0.07 / +0.43%
|
16.20
|
16.36
|
16.10
|
16.28
|
16.17
|
16.28
|
18,800
|
|
|
9/26/2024
|
+0.07 / +0.43%
|
16.13
|
16.21
|
16.13
|
16.21
|
16.15
|
16.21
|
63,900
|
|
|
9/25/2024
|
+0.16 / +1.00%
|
15.98
|
16.14
|
15.98
|
16.14
|
16.02
|
16.14
|
184,900
|
|
|
9/24/2024
|
+0.13 / +0.82%
|
15.85
|
15.98
|
15.55
|
15.98
|
15.64
|
15.98
|
332,100
|
|
|
9/23/2024
|
+0.04 / +0.25%
|
15.81
|
15.93
|
15.81
|
15.85
|
15.85
|
15.85
|
311,700
|
|
|
9/20/2024
|
+0.01 / +0.06%
|
15.80
|
15.99
|
15.80
|
15.81
|
15.92
|
15.81
|
80,800
|
|
|
9/19/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
500
|
|
|
9/18/2024
|
+0.12 / +0.77%
|
15.67
|
15.80
|
15.67
|
15.80
|
15.70
|
15.80
|
700
|
|
|
9/17/2024
|
+0.13 / +0.84%
|
15.41
|
15.68
|
15.38
|
15.68
|
15.42
|
15.68
|
317,100
|
|
|
9/16/2024
|
-0.03 / -0.19%
|
15.57
|
15.59
|
15.50
|
15.55
|
15.57
|
15.55
|
7,900
|
|
|
9/13/2024
|
0.00 / 0.00%
|
15.50
|
15.58
|
15.42
|
15.58
|
15.47
|
15.58
|
79,300
|
|
|
9/12/2024
|
+0.08 / +0.52%
|
15.50
|
15.58
|
15.50
|
15.58
|
15.51
|
15.58
|
1,000
|
|
|
9/11/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.37
|
15.50
|
15.41
|
15.50
|
8,100
|
|
|
9/10/2024
|
-0.26 / -1.65%
|
15.75
|
15.75
|
15.50
|
15.50
|
15.60
|
15.50
|
4,100
|
|
|
9/9/2024
|
-0.02 / -0.13%
|
15.77
|
15.77
|
15.76
|
15.76
|
15.77
|
15.76
|
800
|
|
|
9/6/2024
|
+0.10 / +0.64%
|
15.68
|
15.78
|
15.61
|
15.78
|
15.68
|
15.78
|
30,269
|
|
|
9/5/2024
|
-0.11 / -0.70%
|
15.80
|
15.80
|
15.68
|
15.68
|
15.70
|
15.68
|
20,286
|
|
|
9/4/2024
|
-0.21 / -1.31%
|
16.00
|
16.00
|
15.60
|
15.79
|
15.73
|
15.79
|
48,617
|
|
|
8/30/2024
|
+0.07 / +0.44%
|
15.98
|
16.00
|
15.86
|
16.00
|
15.99
|
16.00
|
16,994
|
|
|
8/29/2024
|
+0.08 / +0.50%
|
15.85
|
16.01
|
15.85
|
15.93
|
15.93
|
15.93
|
10,147
|
|
|
8/28/2024
|
+0.02 / +0.13%
|
15.84
|
15.93
|
15.84
|
15.85
|
15.85
|
15.85
|
10,996
|
|
|
8/27/2024
|
+0.03 / +0.19%
|
15.80
|
15.85
|
15.80
|
15.83
|
15.83
|
15.83
|
19,748
|
|
|
8/26/2024
|
-0.03 / -0.19%
|
15.85
|
15.92
|
15.80
|
15.80
|
15.82
|
15.80
|
29,381
|
|
|
8/23/2024
|
+0.02 / +0.13%
|
15.98
|
15.98
|
15.70
|
15.83
|
15.79
|
15.83
|
28,260
|
|
|
8/22/2024
|
+0.01 / +0.06%
|
15.80
|
15.89
|
15.53
|
15.81
|
15.80
|
15.81
|
10,039
|
|
|
8/21/2024
|
+0.14 / +0.89%
|
15.66
|
15.80
|
15.65
|
15.80
|
15.71
|
15.80
|
5,354
|
|
|
8/20/2024
|
+0.10 / +0.64%
|
15.58
|
15.70
|
15.58
|
15.66
|
15.65
|
15.66
|
7,065
|
|
|
8/19/2024
|
+0.05 / +0.32%
|
15.51
|
15.60
|
15.51
|
15.56
|
15.57
|
15.56
|
14,120
|
|
|
8/16/2024
|
+0.33 / +2.17%
|
15.29
|
15.51
|
15.26
|
15.51
|
15.31
|
15.51
|
15,674
|
|
|