|
Closing price on 9/4/2024
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.60 |
| Volume |
48,617 |
| Split-adjusted Price |
15.79 |
|
|
FUEMAV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2024
|
-0.07 / -0.46%
|
15.24
|
15.24
|
15.10
|
15.18
|
15.15
|
15.18
|
15,546
|
|
|
8/14/2024
|
0.00 / 0.00%
|
15.25
|
15.27
|
15.25
|
15.25
|
15.25
|
15.25
|
3,234
|
|
|
8/13/2024
|
-0.05 / -0.33%
|
15.27
|
15.27
|
15.25
|
15.25
|
15.25
|
15.25
|
13,872
|
|
|
8/12/2024
|
+0.10 / +0.66%
|
15.21
|
15.30
|
15.21
|
15.30
|
15.30
|
15.30
|
13,929
|
|
|
8/9/2024
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.95
|
15.20
|
14.98
|
15.20
|
3,403
|
|
|
8/8/2024
|
-0.15 / -1.00%
|
15.05
|
15.05
|
14.88
|
14.90
|
14.96
|
14.90
|
8,308
|
|
|
8/7/2024
|
-0.01 / -0.07%
|
15.22
|
15.22
|
15.00
|
15.05
|
15.07
|
15.05
|
14,919
|
|
|
8/6/2024
|
+0.23 / +1.55%
|
14.90
|
15.06
|
14.80
|
15.06
|
14.85
|
15.06
|
14,382
|
|
|
8/5/2024
|
-0.52 / -3.39%
|
15.34
|
15.34
|
14.83
|
14.83
|
14.97
|
14.83
|
4,832
|
|
|
8/2/2024
|
+0.05 / +0.33%
|
15.39
|
15.39
|
15.05
|
15.35
|
15.10
|
15.35
|
38,585
|
|
|
8/1/2024
|
-0.33 / -2.11%
|
15.43
|
15.54
|
15.30
|
15.30
|
15.40
|
15.30
|
5,200
|
|
|
7/31/2024
|
+0.18 / +1.17%
|
15.79
|
15.79
|
15.42
|
15.63
|
15.59
|
15.63
|
3,730
|
|
|
7/30/2024
|
+0.01 / +0.06%
|
15.41
|
15.45
|
15.34
|
15.45
|
15.40
|
15.45
|
14,498
|
|
|
7/29/2024
|
+0.11 / +0.72%
|
15.34
|
15.53
|
15.34
|
15.44
|
15.46
|
15.44
|
2,968
|
|
|
7/26/2024
|
+0.04 / +0.26%
|
15.29
|
15.33
|
15.29
|
15.33
|
15.33
|
15.33
|
1,911
|
|
|
7/25/2024
|
-0.06 / -0.39%
|
15.30
|
15.30
|
15.16
|
15.29
|
15.19
|
15.29
|
17,621
|
|
|
7/24/2024
|
0.00 / 0.00%
|
15.34
|
15.37
|
15.15
|
15.35
|
15.29
|
15.35
|
35,533
|
|
|
7/23/2024
|
-0.22 / -1.41%
|
15.53
|
15.53
|
15.35
|
15.35
|
15.39
|
15.35
|
1,403
|
|
|