|
Closing price on 4/4/2022
|
|
| Open |
20.22 |
| High |
20.46 |
| Low |
20.22 |
| Volume |
80,100 |
| Split-adjusted Price |
20.40 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/11/2022
|
-0.40 / -2.03%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.50
|
19.30
|
278,000
|
|
|
3/10/2022
|
-0.19 / -0.96%
|
20.29
|
20.29
|
19.56
|
19.70
|
19.66
|
19.70
|
173,700
|
|
|
3/9/2022
|
-0.05 / -0.25%
|
20.45
|
20.45
|
19.50
|
19.89
|
19.77
|
19.89
|
161,400
|
|
|
3/8/2022
|
-0.70 / -3.39%
|
20.65
|
20.65
|
19.63
|
19.94
|
19.94
|
19.94
|
236,900
|
|
|
3/7/2022
|
+0.12 / +0.58%
|
20.52
|
20.64
|
20.05
|
20.64
|
20.27
|
20.64
|
55,100
|
|
|
3/4/2022
|
-0.66 / -3.12%
|
20.89
|
20.89
|
19.96
|
20.52
|
20.05
|
20.52
|
88,800
|
|
|
3/3/2022
|
+1.37 / +6.92%
|
20.10
|
21.18
|
19.79
|
21.18
|
19.90
|
21.18
|
636,100
|
|
|
3/2/2022
|
-0.25 / -1.25%
|
20.06
|
20.08
|
19.71
|
19.81
|
19.82
|
19.81
|
89,500
|
|
|
3/1/2022
|
+0.06 / +0.30%
|
20.45
|
20.45
|
19.90
|
20.06
|
19.93
|
20.06
|
95,400
|
|
|
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
|
|
|