|
Closing price on 1/5/2022
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.45 |
| Volume |
41,500 |
| Split-adjusted Price |
20.58 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
-0.03 / -0.15%
|
20.60
|
20.60
|
20.45
|
20.58
|
20.51
|
20.58
|
41,500
|
|
|
1/4/2022
|
-0.87 / -4.05%
|
20.76
|
20.76
|
20.33
|
20.61
|
20.46
|
20.61
|
57,200
|
|
|
12/31/2021
|
+1.40 / +6.97%
|
20.09
|
21.48
|
20.09
|
21.48
|
20.47
|
21.48
|
44,700
|
|
|
12/30/2021
|
+0.05 / +0.25%
|
20.04
|
20.12
|
20.00
|
20.08
|
20.05
|
20.08
|
36,700
|
|
|
12/29/2021
|
+0.09 / +0.45%
|
20.01
|
20.10
|
20.01
|
20.03
|
20.06
|
20.03
|
36,000
|
|
|
12/28/2021
|
+0.11 / +0.55%
|
19.91
|
20.00
|
19.89
|
19.94
|
19.92
|
19.94
|
44,500
|
|
|
12/27/2021
|
+0.26 / +1.33%
|
19.90
|
19.90
|
19.70
|
19.83
|
19.82
|
19.83
|
138,600
|
|
|
12/24/2021
|
+0.12 / +0.62%
|
19.40
|
19.74
|
19.40
|
19.57
|
19.49
|
19.57
|
57,700
|
|
|
12/23/2021
|
-0.25 / -1.27%
|
19.74
|
19.75
|
19.40
|
19.45
|
19.58
|
19.45
|
39,200
|
|
|
12/22/2021
|
-0.06 / -0.30%
|
19.88
|
19.89
|
19.69
|
19.70
|
19.79
|
19.70
|
38,400
|
|
|
12/21/2021
|
+0.11 / +0.56%
|
19.63
|
19.84
|
19.63
|
19.76
|
19.79
|
19.76
|
38,100
|
|
|
12/20/2021
|
-0.14 / -0.71%
|
19.81
|
19.81
|
19.64
|
19.65
|
19.73
|
19.65
|
71,400
|
|
|
12/17/2021
|
+0.18 / +0.92%
|
19.77
|
19.86
|
19.71
|
19.79
|
19.77
|
19.79
|
31,700
|
|
|
12/16/2021
|
-0.18 / -0.91%
|
19.81
|
19.86
|
19.61
|
19.61
|
19.80
|
19.61
|
38,400
|
|
|
12/15/2021
|
+0.01 / +0.05%
|
19.78
|
19.87
|
19.73
|
19.79
|
19.76
|
19.79
|
21,200
|
|
|
12/14/2021
|
+0.05 / +0.25%
|
19.83
|
19.90
|
19.73
|
19.78
|
19.81
|
19.78
|
36,600
|
|
|
12/13/2021
|
-0.28 / -1.40%
|
20.25
|
20.25
|
19.73
|
19.73
|
19.77
|
19.73
|
145,700
|
|
|
12/10/2021
|
+0.21 / +1.06%
|
20.25
|
20.25
|
19.64
|
20.01
|
19.75
|
20.01
|
40,500
|
|
|
12/9/2021
|
+0.21 / +1.07%
|
20.40
|
20.40
|
19.61
|
19.80
|
19.62
|
19.80
|
34,600
|
|
|
12/8/2021
|
-0.26 / -1.31%
|
19.85
|
19.85
|
19.58
|
19.59
|
19.62
|
19.59
|
139,200
|
|
|
12/7/2021
|
+0.79 / +4.14%
|
19.23
|
19.85
|
19.23
|
19.85
|
19.39
|
19.85
|
40,300
|
|
|
12/6/2021
|
-0.93 / -4.65%
|
19.99
|
19.99
|
19.06
|
19.06
|
19.54
|
19.06
|
145,500
|
|
|
12/3/2021
|
-0.08 / -0.40%
|
20.08
|
20.09
|
19.98
|
19.99
|
20.06
|
19.99
|
36,200
|
|
|
12/2/2021
|
+0.01 / +0.05%
|
20.07
|
20.23
|
20.07
|
20.07
|
20.11
|
20.07
|
48,700
|
|
|
12/1/2021
|
-0.06 / -0.30%
|
20.12
|
20.12
|
19.96
|
20.06
|
20.00
|
20.06
|
34,300
|
|
|
11/30/2021
|
-0.15 / -0.74%
|
20.27
|
20.27
|
19.95
|
20.12
|
20.15
|
20.12
|
52,100
|
|
|
11/29/2021
|
+0.01 / +0.05%
|
20.26
|
21.67
|
20.06
|
20.27
|
20.39
|
20.27
|
151,300
|
|
|
11/26/2021
|
+0.02 / +0.10%
|
20.28
|
20.44
|
20.20
|
20.26
|
20.28
|
20.26
|
74,300
|
|
|
11/25/2021
|
0.00 / 0.00%
|
20.38
|
20.38
|
20.23
|
20.24
|
20.29
|
20.24
|
37,000
|
|
|
11/24/2021
|
+0.41 / +2.07%
|
19.83
|
20.24
|
19.83
|
20.24
|
19.97
|
20.24
|
35,500
|
|
|