|
Closing price on 12/7/2021
|
|
| Open |
19.23 |
| High |
19.85 |
| Low |
19.23 |
| Volume |
40,300 |
| Split-adjusted Price |
19.85 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2021
|
+0.14 / +0.71%
|
19.69
|
19.83
|
19.58
|
19.83
|
19.61
|
19.83
|
61,200
|
|
|
11/22/2021
|
+0.01 / +0.05%
|
19.65
|
20.01
|
19.56
|
19.69
|
19.66
|
19.69
|
136,500
|
|
|
11/19/2021
|
-0.44 / -2.19%
|
20.02
|
20.02
|
19.62
|
19.68
|
19.70
|
19.68
|
41,800
|
|
|
11/18/2021
|
+0.50 / +2.55%
|
19.79
|
20.12
|
19.60
|
20.12
|
19.82
|
20.12
|
150,700
|
|
|
11/17/2021
|
+0.01 / +0.05%
|
19.68
|
19.68
|
19.57
|
19.62
|
19.61
|
19.62
|
38,600
|
|
|
11/16/2021
|
-0.09 / -0.46%
|
19.75
|
19.75
|
19.52
|
19.61
|
19.65
|
19.61
|
38,000
|
|
|
11/15/2021
|
+0.20 / +1.03%
|
19.66
|
19.70
|
19.49
|
19.70
|
19.64
|
19.70
|
138,700
|
|
|
11/12/2021
|
-0.10 / -0.51%
|
19.46
|
19.50
|
19.35
|
19.50
|
19.44
|
19.50
|
36,000
|
|
|
11/11/2021
|
+0.10 / +0.51%
|
19.53
|
19.60
|
19.30
|
19.60
|
19.40
|
19.60
|
145,200
|
|
|
11/10/2021
|
+0.05 / +0.26%
|
19.48
|
19.54
|
19.44
|
19.50
|
19.48
|
19.50
|
38,400
|
|
|
11/9/2021
|
-0.15 / -0.77%
|
19.68
|
19.80
|
19.45
|
19.45
|
19.61
|
19.45
|
41,500
|
|
|
11/8/2021
|
+0.21 / +1.08%
|
19.50
|
19.60
|
19.49
|
19.60
|
19.50
|
19.60
|
136,700
|
|
|
11/5/2021
|
-0.01 / -0.05%
|
19.42
|
19.45
|
19.39
|
19.39
|
19.40
|
19.39
|
31,700
|
|
|
11/4/2021
|
-0.08 / -0.41%
|
19.48
|
19.50
|
19.40
|
19.40
|
19.41
|
19.40
|
34,000
|
|
|
11/3/2021
|
+0.18 / +0.93%
|
19.39
|
19.50
|
19.32
|
19.48
|
19.36
|
19.48
|
134,600
|
|
|
11/2/2021
|
+0.10 / +0.52%
|
19.25
|
19.30
|
19.25
|
19.30
|
19.26
|
19.30
|
35,100
|
|
|
11/1/2021
|
-0.13 / -0.67%
|
19.33
|
19.34
|
19.20
|
19.20
|
19.23
|
19.20
|
51,500
|
|
|
10/29/2021
|
+0.02 / +0.10%
|
19.35
|
19.35
|
19.22
|
19.33
|
19.31
|
19.33
|
134,700
|
|
|
10/28/2021
|
+0.19 / +0.99%
|
19.15
|
19.31
|
19.12
|
19.31
|
19.19
|
19.31
|
38,100
|
|
|
10/27/2021
|
+0.60 / +3.24%
|
18.78
|
19.12
|
18.75
|
19.12
|
18.97
|
19.12
|
32,300
|
|
|