|
Closing price on 4/24/2025
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
17.05 |
| Volume |
16,800 |
| Split-adjusted Price |
17.10 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2025
|
+0.06 / +0.35%
|
17.30
|
17.30
|
17.05
|
17.10
|
17.13
|
17.10
|
16,800
|
|
|
4/23/2025
|
+0.07 / +0.41%
|
17.10
|
17.15
|
15.89
|
17.04
|
16.73
|
17.04
|
78,400
|
|
|
4/22/2025
|
-0.21 / -1.22%
|
17.15
|
17.20
|
16.62
|
16.97
|
16.97
|
16.97
|
88,500
|
|
|
4/21/2025
|
-0.05 / -0.29%
|
17.25
|
17.25
|
17.11
|
17.18
|
17.21
|
17.18
|
42,200
|
|
|
4/18/2025
|
+0.12 / +0.70%
|
17.17
|
17.40
|
17.14
|
17.23
|
17.19
|
17.23
|
42,700
|
|
|
4/17/2025
|
+0.01 / +0.06%
|
17.00
|
17.20
|
17.00
|
17.11
|
17.11
|
17.11
|
75,900
|
|
|
4/16/2025
|
-0.10 / -0.58%
|
17.21
|
17.39
|
17.10
|
17.10
|
17.22
|
17.10
|
35,500
|
|
|
4/15/2025
|
-0.29 / -1.66%
|
17.40
|
17.40
|
17.01
|
17.20
|
17.28
|
17.20
|
65,100
|
|
|
4/14/2025
|
-0.03 / -0.17%
|
17.94
|
17.94
|
17.35
|
17.49
|
17.52
|
17.49
|
89,800
|
|
|
4/11/2025
|
+0.19 / +1.10%
|
18.45
|
18.45
|
16.80
|
17.52
|
17.72
|
17.52
|
181,900
|
|
|
4/10/2025
|
+1.13 / +6.98%
|
17.33
|
17.33
|
17.30
|
17.33
|
17.33
|
17.33
|
176,100
|
|
|
4/9/2025
|
-0.50 / -2.99%
|
15.54
|
16.50
|
15.54
|
16.20
|
16.01
|
16.20
|
234,200
|
|
|
4/8/2025
|
-0.30 / -1.76%
|
17.00
|
17.10
|
15.82
|
16.70
|
16.43
|
16.70
|
432,200
|
|
|
4/4/2025
|
-0.15 / -0.87%
|
17.02
|
17.03
|
16.20
|
17.00
|
16.46
|
17.00
|
586,300
|
|
|
4/3/2025
|
-1.14 / -6.23%
|
17.25
|
17.85
|
17.15
|
17.15
|
17.43
|
17.15
|
631,300
|
|
|
4/2/2025
|
+0.12 / +0.66%
|
18.30
|
18.35
|
18.20
|
18.29
|
18.28
|
18.29
|
50,500
|
|
|
4/1/2025
|
+0.07 / +0.39%
|
18.12
|
18.30
|
18.11
|
18.17
|
18.17
|
18.17
|
89,900
|
|
|
3/31/2025
|
-0.79 / -4.18%
|
18.35
|
18.70
|
18.09
|
18.10
|
18.15
|
18.10
|
210,500
|
|
|
3/28/2025
|
+0.51 / +2.77%
|
18.40
|
18.89
|
18.24
|
18.89
|
18.37
|
18.89
|
99,200
|
|
|
3/27/2025
|
-0.08 / -0.43%
|
18.47
|
18.48
|
18.31
|
18.38
|
18.38
|
18.38
|
45,200
|
|
|
3/26/2025
|
-0.04 / -0.22%
|
18.60
|
18.60
|
18.36
|
18.46
|
18.51
|
18.46
|
85,600
|
|
|
3/25/2025
|
+0.01 / +0.05%
|
18.50
|
18.60
|
17.97
|
18.50
|
18.49
|
18.50
|
84,100
|
|
|
3/24/2025
|
+0.15 / +0.82%
|
18.36
|
18.49
|
18.30
|
18.49
|
18.38
|
18.49
|
60,500
|
|
|
3/21/2025
|
-0.01 / -0.05%
|
18.27
|
18.40
|
18.27
|
18.34
|
18.36
|
18.34
|
52,000
|
|
|
3/20/2025
|
-0.10 / -0.54%
|
18.45
|
18.50
|
18.30
|
18.35
|
18.38
|
18.35
|
67,700
|
|
|
3/19/2025
|
-0.10 / -0.54%
|
18.55
|
18.55
|
18.42
|
18.45
|
18.45
|
18.45
|
47,000
|
|
|
3/18/2025
|
-0.33 / -1.75%
|
18.88
|
18.88
|
18.50
|
18.55
|
18.60
|
18.55
|
112,400
|
|
|
3/17/2025
|
+0.38 / +2.05%
|
18.50
|
18.88
|
18.48
|
18.88
|
18.62
|
18.88
|
90,100
|
|
|
3/14/2025
|
-0.09 / -0.48%
|
18.59
|
18.59
|
18.47
|
18.50
|
18.52
|
18.50
|
87,300
|
|
|
3/13/2025
|
-0.04 / -0.21%
|
18.63
|
18.63
|
18.53
|
18.59
|
18.58
|
18.59
|
37,100
|
|
|