|
Closing price on 2/28/2022
|
|
| Open |
20.07 |
| High |
20.08 |
| Low |
19.87 |
| Volume |
77,600 |
| Split-adjusted Price |
20.00 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.06 / -0.30%
|
20.07
|
20.08
|
19.87
|
20.00
|
19.90
|
20.00
|
77,600
|
|
|
2/25/2022
|
+0.10 / +0.50%
|
20.08
|
20.10
|
19.97
|
20.06
|
20.03
|
20.06
|
69,400
|
|
|
2/24/2022
|
-0.14 / -0.70%
|
20.10
|
20.50
|
19.85
|
19.96
|
19.96
|
19.96
|
82,900
|
|
|
2/23/2022
|
+0.14 / +0.70%
|
20.07
|
20.20
|
19.96
|
20.10
|
20.13
|
20.10
|
69,300
|
|
|
2/22/2022
|
-0.14 / -0.70%
|
20.10
|
20.19
|
19.75
|
19.96
|
19.87
|
19.96
|
140,600
|
|
|
2/21/2022
|
+0.17 / +0.85%
|
20.13
|
20.13
|
19.93
|
20.10
|
19.97
|
20.10
|
52,900
|
|
|
2/18/2022
|
-0.12 / -0.60%
|
20.06
|
20.06
|
19.86
|
19.93
|
19.92
|
19.93
|
58,100
|
|
|
2/17/2022
|
+0.22 / +1.11%
|
21.00
|
21.00
|
19.85
|
20.05
|
19.96
|
20.05
|
65,000
|
|
|
2/16/2022
|
-0.17 / -0.85%
|
21.10
|
21.10
|
19.80
|
19.83
|
19.89
|
19.83
|
203,500
|
|
|
2/15/2022
|
+0.03 / +0.15%
|
19.70
|
20.00
|
19.70
|
20.00
|
19.78
|
20.00
|
50,900
|
|
|
2/14/2022
|
-0.24 / -1.19%
|
20.23
|
20.23
|
19.82
|
19.97
|
19.92
|
19.97
|
117,400
|
|
|
2/11/2022
|
+0.17 / +0.85%
|
20.43
|
20.43
|
20.01
|
20.21
|
20.07
|
20.21
|
75,300
|
|
|
2/10/2022
|
-0.44 / -2.15%
|
20.48
|
20.49
|
20.04
|
20.04
|
20.16
|
20.04
|
100,000
|
|
|
2/9/2022
|
+0.45 / +2.25%
|
20.80
|
20.80
|
20.07
|
20.48
|
20.14
|
20.48
|
124,800
|
|
|
2/8/2022
|
+0.04 / +0.20%
|
20.11
|
20.11
|
19.87
|
20.03
|
19.94
|
20.03
|
47,200
|
|
|
2/7/2022
|
+0.06 / +0.30%
|
20.00
|
20.13
|
19.99
|
19.99
|
20.07
|
19.99
|
153,000
|
|
|
1/28/2022
|
+0.24 / +1.22%
|
19.74
|
19.93
|
19.74
|
19.93
|
19.82
|
19.93
|
37,500
|
|
|
1/27/2022
|
-0.09 / -0.46%
|
19.84
|
19.84
|
19.54
|
19.69
|
19.65
|
19.69
|
55,700
|
|
|
1/26/2022
|
+0.25 / +1.28%
|
19.77
|
19.86
|
19.69
|
19.78
|
19.74
|
19.78
|
45,600
|
|
|
1/25/2022
|
+0.26 / +1.35%
|
19.29
|
19.53
|
19.13
|
19.53
|
19.20
|
19.53
|
38,000
|
|
|
1/24/2022
|
-0.27 / -1.38%
|
19.59
|
19.59
|
19.17
|
19.27
|
19.37
|
19.27
|
67,900
|
|
|
1/21/2022
|
+0.08 / +0.41%
|
19.66
|
19.66
|
19.30
|
19.54
|
19.40
|
19.54
|
40,900
|
|
|
1/20/2022
|
+0.06 / +0.31%
|
19.44
|
19.49
|
19.43
|
19.46
|
19.47
|
19.46
|
36,500
|
|
|
1/19/2022
|
-1.30 / -6.28%
|
20.65
|
20.65
|
19.30
|
19.40
|
19.42
|
19.40
|
46,700
|
|
|
1/18/2022
|
+1.13 / +5.77%
|
19.81
|
20.70
|
19.05
|
20.70
|
19.29
|
20.70
|
176,200
|
|
|
1/17/2022
|
-0.41 / -2.05%
|
20.40
|
20.40
|
19.56
|
19.57
|
19.93
|
19.57
|
62,500
|
|
|
1/14/2022
|
-0.30 / -1.48%
|
20.40
|
20.40
|
19.98
|
19.98
|
20.11
|
19.98
|
59,800
|
|
|
1/13/2022
|
+0.27 / +1.35%
|
20.14
|
20.34
|
20.14
|
20.28
|
20.29
|
20.28
|
34,900
|
|
|
1/12/2022
|
+0.11 / +0.55%
|
20.03
|
21.00
|
19.70
|
20.01
|
19.87
|
20.01
|
45,800
|
|
|
1/11/2022
|
-0.34 / -1.68%
|
20.22
|
20.22
|
19.90
|
19.90
|
20.08
|
19.90
|
53,200
|
|
|