|
Closing price on 4/25/2022
|
|
| Open |
19.28 |
| High |
19.95 |
| Low |
18.03 |
| Volume |
190,200 |
| Split-adjusted Price |
18.04 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.61 / -3.27%
|
19.28
|
19.95
|
18.03
|
18.04
|
18.50
|
18.04
|
190,200
|
|
|
4/22/2022
|
-0.11 / -0.59%
|
19.50
|
19.91
|
18.60
|
18.65
|
18.76
|
18.65
|
111,600
|
|
|
4/21/2022
|
-0.22 / -1.16%
|
19.00
|
20.00
|
18.40
|
18.76
|
18.80
|
18.76
|
121,900
|
|
|
4/20/2022
|
-0.02 / -0.11%
|
19.35
|
19.65
|
18.83
|
18.98
|
18.97
|
18.98
|
140,500
|
|
|
4/19/2022
|
-0.94 / -4.71%
|
19.66
|
19.93
|
19.00
|
19.00
|
19.34
|
19.00
|
214,600
|
|
|
4/18/2022
|
-0.06 / -0.30%
|
20.35
|
20.35
|
19.31
|
19.94
|
19.56
|
19.94
|
184,700
|
|
|
4/15/2022
|
+0.09 / +0.45%
|
20.34
|
20.34
|
19.66
|
20.00
|
19.84
|
20.00
|
111,100
|
|
|
4/14/2022
|
-0.02 / -0.10%
|
20.07
|
20.07
|
19.85
|
19.91
|
19.94
|
19.91
|
69,500
|
|
|
4/13/2022
|
-0.07 / -0.35%
|
19.80
|
19.96
|
19.80
|
19.93
|
19.88
|
19.93
|
73,300
|
|
|
4/12/2022
|
-0.40 / -1.96%
|
20.90
|
20.90
|
19.81
|
20.00
|
20.00
|
20.00
|
131,700
|
|
|
4/8/2022
|
-0.03 / -0.15%
|
20.41
|
20.46
|
20.08
|
20.40
|
20.29
|
20.40
|
124,000
|
|
|
4/7/2022
|
-0.13 / -0.63%
|
20.56
|
20.57
|
20.43
|
20.43
|
20.51
|
20.43
|
73,300
|
|
|
4/6/2022
|
+0.21 / +1.03%
|
20.35
|
20.56
|
20.28
|
20.56
|
20.36
|
20.56
|
60,200
|
|
|
4/5/2022
|
-0.05 / -0.25%
|
20.46
|
20.52
|
20.29
|
20.35
|
20.36
|
20.35
|
80,700
|
|
|
4/4/2022
|
+0.19 / +0.94%
|
20.22
|
20.46
|
20.22
|
20.40
|
20.38
|
20.40
|
80,100
|
|
|
4/1/2022
|
+0.24 / +1.20%
|
20.00
|
20.31
|
19.97
|
20.21
|
20.09
|
20.21
|
125,800
|
|
|
3/31/2022
|
+0.14 / +0.71%
|
19.90
|
20.42
|
19.84
|
19.97
|
19.97
|
19.97
|
49,200
|
|
|
3/30/2022
|
+0.03 / +0.15%
|
19.78
|
20.05
|
19.78
|
19.83
|
19.88
|
19.83
|
68,000
|
|
|
3/29/2022
|
+0.03 / +0.15%
|
19.80
|
19.91
|
19.79
|
19.80
|
19.85
|
19.80
|
62,000
|
|
|
3/28/2022
|
-0.13 / -0.65%
|
19.90
|
19.97
|
19.63
|
19.77
|
19.78
|
19.77
|
77,300
|
|
|
3/25/2022
|
0.00 / 0.00%
|
19.91
|
19.95
|
19.83
|
19.90
|
19.91
|
19.90
|
67,600
|
|
|
3/24/2022
|
-0.05 / -0.25%
|
19.95
|
19.95
|
19.81
|
19.90
|
19.89
|
19.90
|
62,400
|
|
|
3/23/2022
|
-0.03 / -0.15%
|
19.98
|
20.00
|
19.91
|
19.95
|
19.96
|
19.95
|
71,800
|
|
|
3/22/2022
|
+0.19 / +0.96%
|
20.00
|
20.00
|
19.60
|
19.98
|
19.91
|
19.98
|
64,100
|
|
|
3/21/2022
|
+0.19 / +0.97%
|
19.65
|
19.79
|
19.60
|
19.79
|
19.64
|
19.79
|
60,700
|
|
|
3/18/2022
|
+0.10 / +0.51%
|
19.65
|
19.66
|
19.47
|
19.60
|
19.54
|
19.60
|
46,600
|
|
|
3/17/2022
|
-0.02 / -0.10%
|
19.57
|
19.57
|
19.47
|
19.50
|
19.52
|
19.50
|
49,600
|
|
|
3/16/2022
|
+0.22 / +1.14%
|
19.46
|
19.52
|
19.36
|
19.52
|
19.37
|
19.52
|
66,500
|
|
|
3/15/2022
|
-0.65 / -3.26%
|
19.38
|
19.40
|
19.17
|
19.30
|
19.24
|
19.30
|
267,900
|
|
|
3/14/2022
|
+0.65 / +3.37%
|
19.52
|
19.95
|
19.30
|
19.95
|
19.45
|
19.95
|
75,400
|
|
|