|
Closing price on 5/2/2024
|
|
| Open |
16.52 |
| High |
16.57 |
| Low |
16.45 |
| Volume |
171,500 |
| Split-adjusted Price |
16.54 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2024
|
+0.02 / +0.12%
|
16.52
|
16.57
|
16.45
|
16.54
|
16.53
|
16.54
|
171,500
|
|
|
4/26/2024
|
+0.11 / +0.67%
|
16.59
|
16.59
|
16.36
|
16.52
|
16.45
|
16.52
|
60,000
|
|
|
4/25/2024
|
+0.06 / +0.37%
|
16.58
|
16.58
|
16.30
|
16.41
|
16.37
|
16.41
|
39,500
|
|
|
4/24/2024
|
+0.20 / +1.24%
|
16.49
|
16.60
|
16.15
|
16.35
|
16.34
|
16.35
|
53,200
|
|
|
4/23/2024
|
+0.05 / +0.31%
|
16.62
|
16.62
|
15.90
|
16.15
|
16.08
|
16.15
|
123,100
|
|
|
4/22/2024
|
+0.15 / +0.94%
|
16.70
|
16.70
|
16.00
|
16.10
|
16.08
|
16.10
|
232,200
|
|
|
4/19/2024
|
-0.31 / -1.91%
|
16.26
|
16.26
|
15.91
|
15.95
|
16.01
|
15.95
|
409,200
|
|
|
4/17/2024
|
-0.16 / -0.97%
|
16.88
|
17.10
|
16.16
|
16.26
|
16.38
|
16.26
|
149,200
|
|
|
4/16/2024
|
-0.08 / -0.48%
|
16.60
|
16.70
|
16.20
|
16.42
|
16.42
|
16.42
|
377,100
|
|
|
4/15/2024
|
-0.72 / -4.18%
|
17.22
|
17.26
|
16.50
|
16.50
|
17.03
|
16.50
|
235,600
|
|
|
4/12/2024
|
+0.13 / +0.76%
|
17.10
|
17.25
|
16.97
|
17.22
|
17.10
|
17.22
|
82,800
|
|
|
4/11/2024
|
+0.14 / +0.83%
|
17.10
|
17.13
|
16.87
|
17.09
|
16.96
|
17.09
|
51,500
|
|
|
4/10/2024
|
-0.03 / -0.18%
|
17.01
|
17.11
|
16.95
|
16.95
|
17.05
|
16.95
|
70,900
|
|
|
4/9/2024
|
-0.07 / -0.41%
|
17.00
|
17.00
|
16.84
|
16.98
|
16.89
|
16.98
|
159,700
|
|
|
4/8/2024
|
+0.13 / +0.77%
|
17.15
|
17.15
|
16.85
|
17.05
|
16.92
|
17.05
|
128,900
|
|
|
4/5/2024
|
-0.18 / -1.05%
|
17.38
|
17.38
|
16.90
|
16.92
|
16.95
|
16.92
|
176,500
|
|
|
4/4/2024
|
-0.09 / -0.52%
|
17.19
|
17.26
|
17.09
|
17.10
|
17.19
|
17.10
|
93,300
|
|
|
4/3/2024
|
-0.24 / -1.38%
|
17.40
|
17.50
|
17.17
|
17.19
|
17.36
|
17.19
|
242,100
|
|
|
4/2/2024
|
0.00 / 0.00%
|
17.43
|
17.43
|
17.15
|
17.43
|
17.26
|
17.43
|
122,900
|
|
|
4/1/2024
|
-0.02 / -0.11%
|
17.45
|
17.46
|
17.26
|
17.43
|
17.34
|
17.43
|
209,100
|
|
|
3/29/2024
|
-0.05 / -0.29%
|
17.50
|
17.50
|
17.39
|
17.45
|
17.47
|
17.45
|
194,900
|
|
|
3/28/2024
|
+0.20 / +1.16%
|
17.31
|
17.50
|
17.31
|
17.50
|
17.44
|
17.50
|
56,500
|
|
|
3/27/2024
|
0.00 / 0.00%
|
17.29
|
17.30
|
17.23
|
17.30
|
17.27
|
17.30
|
39,900
|
|
|
3/26/2024
|
+0.18 / +1.05%
|
17.12
|
17.30
|
17.04
|
17.30
|
17.18
|
17.30
|
64,300
|
|
|
3/25/2024
|
-0.13 / -0.75%
|
17.32
|
17.40
|
17.04
|
17.12
|
17.22
|
17.12
|
84,400
|
|
|
3/22/2024
|
+0.13 / +0.76%
|
17.12
|
17.38
|
17.12
|
17.25
|
17.22
|
17.25
|
115,800
|
|
|
3/21/2024
|
+0.18 / +1.06%
|
17.00
|
17.12
|
17.00
|
17.12
|
17.06
|
17.12
|
100,600
|
|
|
3/20/2024
|
+0.24 / +1.44%
|
16.70
|
16.98
|
16.60
|
16.94
|
16.79
|
16.94
|
161,600
|
|
|
3/19/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.54
|
16.70
|
16.61
|
16.70
|
87,200
|
|
|
3/18/2024
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.49
|
16.70
|
16.70
|
16.70
|
299,400
|
|
|