|
Closing price on 11/19/2024
|
|
| Open |
17.16 |
| High |
17.38 |
| Low |
16.89 |
| Volume |
118,500 |
| Split-adjusted Price |
16.91 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2024
|
-0.22 / -1.28%
|
17.16
|
17.38
|
16.89
|
16.91
|
16.95
|
16.91
|
118,500
|
|
|
11/18/2024
|
+0.01 / +0.06%
|
17.12
|
17.13
|
16.89
|
17.13
|
16.98
|
17.13
|
169,800
|
|
|
11/15/2024
|
-0.18 / -1.04%
|
17.30
|
17.31
|
17.07
|
17.12
|
17.15
|
17.12
|
131,900
|
|
|
11/14/2024
|
-0.17 / -0.97%
|
17.47
|
17.58
|
17.29
|
17.30
|
17.36
|
17.30
|
98,100
|
|
|
11/13/2024
|
+0.01 / +0.06%
|
17.46
|
17.47
|
17.32
|
17.47
|
17.41
|
17.47
|
150,900
|
|
|
11/12/2024
|
+0.01 / +0.06%
|
17.77
|
17.77
|
17.35
|
17.46
|
17.43
|
17.46
|
302,100
|
|
|
11/11/2024
|
-0.17 / -0.96%
|
17.62
|
17.75
|
17.43
|
17.45
|
17.51
|
17.45
|
252,800
|
|
|
11/8/2024
|
-0.14 / -0.79%
|
17.80
|
17.80
|
17.57
|
17.62
|
17.70
|
17.62
|
65,600
|
|
|
11/7/2024
|
-0.03 / -0.17%
|
18.00
|
18.00
|
17.76
|
17.76
|
17.81
|
17.76
|
27,700
|
|
|
11/6/2024
|
+0.04 / +0.23%
|
18.00
|
18.00
|
17.64
|
17.79
|
17.70
|
17.79
|
84,800
|
|
|
11/5/2024
|
+0.15 / +0.85%
|
17.99
|
17.99
|
17.52
|
17.75
|
17.59
|
17.75
|
76,700
|
|
|
11/4/2024
|
-0.14 / -0.79%
|
17.75
|
17.75
|
17.54
|
17.60
|
17.60
|
17.60
|
161,700
|
|
|
11/1/2024
|
-0.16 / -0.89%
|
17.90
|
17.90
|
17.66
|
17.74
|
17.76
|
17.74
|
76,100
|
|
|
10/31/2024
|
+0.13 / +0.73%
|
17.77
|
17.94
|
17.77
|
17.90
|
17.81
|
17.90
|
40,900
|
|
|
10/30/2024
|
-0.01 / -0.06%
|
17.80
|
17.87
|
17.70
|
17.77
|
17.78
|
17.77
|
45,000
|
|
|
10/29/2024
|
+0.07 / +0.40%
|
17.74
|
17.84
|
17.74
|
17.78
|
17.79
|
17.78
|
46,400
|
|
|
10/28/2024
|
-0.04 / -0.23%
|
17.75
|
17.80
|
17.66
|
17.71
|
17.70
|
17.71
|
104,300
|
|
|
10/25/2024
|
-0.07 / -0.39%
|
17.82
|
17.85
|
17.67
|
17.75
|
17.77
|
17.75
|
114,400
|
|
|
10/24/2024
|
-0.16 / -0.89%
|
18.00
|
18.00
|
17.79
|
17.82
|
17.90
|
17.82
|
67,100
|
|
|
10/23/2024
|
-0.05 / -0.28%
|
18.05
|
18.05
|
17.90
|
17.98
|
17.95
|
17.98
|
71,100
|
|
|
10/22/2024
|
-0.05 / -0.28%
|
18.08
|
18.10
|
17.97
|
18.03
|
18.03
|
18.03
|
76,100
|
|
|
10/21/2024
|
-0.10 / -0.55%
|
18.18
|
18.20
|
18.08
|
18.08
|
18.12
|
18.08
|
33,000
|
|
|
10/18/2024
|
+0.08 / +0.44%
|
18.15
|
18.25
|
18.12
|
18.18
|
18.21
|
18.18
|
34,200
|
|
|
10/17/2024
|
+0.03 / +0.17%
|
18.05
|
18.10
|
17.97
|
18.10
|
18.04
|
18.10
|
70,200
|
|
|
10/16/2024
|
+0.01 / +0.06%
|
18.09
|
18.10
|
18.00
|
18.07
|
18.06
|
18.07
|
56,700
|
|
|
10/15/2024
|
-0.12 / -0.66%
|
18.18
|
18.24
|
18.06
|
18.06
|
18.15
|
18.06
|
59,100
|
|
|
10/14/2024
|
-0.02 / -0.11%
|
18.25
|
18.30
|
18.14
|
18.18
|
18.21
|
18.18
|
497,100
|
|
|
10/11/2024
|
-0.03 / -0.16%
|
18.23
|
18.23
|
18.13
|
18.20
|
18.18
|
18.20
|
33,300
|
|
|
10/10/2024
|
+0.03 / +0.16%
|
18.30
|
18.35
|
18.23
|
18.23
|
18.28
|
18.23
|
98,100
|
|
|
10/9/2024
|
+0.17 / +0.94%
|
18.04
|
18.20
|
18.03
|
18.20
|
18.09
|
18.20
|
55,800
|
|
|