|
Closing price on 4/8/2021
|
|
| Open |
16.20 |
| High |
16.29 |
| Low |
16.19 |
| Volume |
36,500 |
| Split-adjusted Price |
16.27 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.02 / -0.12%
|
16.20
|
16.29
|
16.19
|
16.27
|
16.24
|
16.27
|
36,500
|
|
|
4/7/2021
|
+0.03 / +0.18%
|
16.26
|
16.29
|
16.24
|
16.29
|
16.26
|
16.29
|
31,200
|
|
|
4/6/2021
|
+0.26 / +1.63%
|
15.91
|
16.31
|
15.90
|
16.26
|
16.21
|
16.26
|
50,600
|
|
|
4/5/2021
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.11
|
16.00
|
31,500
|
|
|
4/2/2021
|
+0.08 / +0.50%
|
16.44
|
16.44
|
15.92
|
16.00
|
16.04
|
16.00
|
16,700
|
|
|
4/1/2021
|
+0.35 / +2.25%
|
15.63
|
15.92
|
15.63
|
15.92
|
15.67
|
15.92
|
31,200
|
|
|
3/31/2021
|
+0.04 / +0.26%
|
15.09
|
15.75
|
15.09
|
15.57
|
15.61
|
15.57
|
52,000
|
|
|
3/30/2021
|
+0.35 / +2.31%
|
15.35
|
15.53
|
15.25
|
15.53
|
15.31
|
15.53
|
56,800
|
|
|
3/29/2021
|
+0.14 / +0.93%
|
15.27
|
15.27
|
15.18
|
15.18
|
15.20
|
15.18
|
40,700
|
|
|
3/26/2021
|
-0.09 / -0.59%
|
15.13
|
15.60
|
14.95
|
15.04
|
15.14
|
15.04
|
33,800
|
|
|
3/25/2021
|
+0.03 / +0.20%
|
15.41
|
15.41
|
15.09
|
15.13
|
15.10
|
15.13
|
41,400
|
|
|
3/24/2021
|
-0.33 / -2.14%
|
15.38
|
15.40
|
15.10
|
15.10
|
15.20
|
15.10
|
42,500
|
|
|
3/23/2021
|
-0.14 / -0.90%
|
15.52
|
15.52
|
15.38
|
15.43
|
15.44
|
15.43
|
28,800
|
|
|
3/22/2021
|
-0.04 / -0.26%
|
15.61
|
15.62
|
15.53
|
15.57
|
15.55
|
15.57
|
30,300
|
|
|
3/19/2021
|
+0.04 / +0.26%
|
15.50
|
15.65
|
15.50
|
15.61
|
15.58
|
15.61
|
36,900
|
|
|
3/18/2021
|
+0.19 / +1.24%
|
15.35
|
15.57
|
15.35
|
15.57
|
15.56
|
15.57
|
31,000
|
|
|
3/17/2021
|
+0.05 / +0.33%
|
15.29
|
15.42
|
15.29
|
15.38
|
15.38
|
15.38
|
63,200
|
|
|
3/16/2021
|
-0.07 / -0.45%
|
15.41
|
15.47
|
15.30
|
15.33
|
15.38
|
15.33
|
19,800
|
|
|
3/15/2021
|
+0.01 / +0.06%
|
15.39
|
15.46
|
15.38
|
15.40
|
15.42
|
15.40
|
53,200
|
|
|
3/12/2021
|
+0.01 / +0.07%
|
15.65
|
15.90
|
15.33
|
15.39
|
15.38
|
15.39
|
35,000
|
|
|
3/11/2021
|
+0.30 / +1.99%
|
15.12
|
15.42
|
15.10
|
15.38
|
15.35
|
15.38
|
32,000
|
|
|
3/10/2021
|
+0.09 / +0.60%
|
15.05
|
15.08
|
15.04
|
15.08
|
15.06
|
15.08
|
30,100
|
|
|
3/9/2021
|
-0.17 / -1.12%
|
14.94
|
14.99
|
14.91
|
14.99
|
14.94
|
14.99
|
30,000
|
|
|
3/8/2021
|
+0.05 / +0.33%
|
15.11
|
15.25
|
15.01
|
15.16
|
15.17
|
15.16
|
31,800
|
|
|
3/5/2021
|
-0.34 / -2.20%
|
15.35
|
15.35
|
14.99
|
15.11
|
15.04
|
15.11
|
33,000
|
|
|
3/4/2021
|
-0.09 / -0.58%
|
15.46
|
15.46
|
15.45
|
15.45
|
15.46
|
15.45
|
12,300
|
|
|
3/3/2021
|
+0.14 / +0.91%
|
15.40
|
15.54
|
15.40
|
15.54
|
15.43
|
15.54
|
34,400
|
|
|
3/2/2021
|
-0.14 / -0.90%
|
15.49
|
15.60
|
15.33
|
15.40
|
15.46
|
15.40
|
43,500
|
|
|
3/1/2021
|
+0.36 / +2.37%
|
15.33
|
15.54
|
15.24
|
15.54
|
15.36
|
15.54
|
35,700
|
|
|
2/26/2021
|
+0.08 / +0.53%
|
15.10
|
15.18
|
15.00
|
15.18
|
15.09
|
15.18
|
30,800
|
|
|