|
Closing price on 7/10/2023
|
|
| Open |
14.78 |
| High |
14.82 |
| Low |
14.65 |
| Volume |
100,900 |
| Split-adjusted Price |
14.77 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2023
|
+0.20 / +1.37%
|
14.78
|
14.82
|
14.65
|
14.77
|
14.72
|
14.77
|
100,900
|
|
|
7/7/2023
|
+0.03 / +0.21%
|
14.55
|
14.57
|
14.42
|
14.57
|
14.52
|
14.57
|
130,600
|
|
|
7/6/2023
|
-0.15 / -1.02%
|
14.53
|
14.67
|
14.49
|
14.54
|
14.57
|
14.54
|
122,500
|
|
|
7/5/2023
|
-0.01 / -0.07%
|
14.70
|
14.70
|
14.58
|
14.69
|
14.63
|
14.69
|
81,000
|
|
|
7/4/2023
|
+0.23 / +1.59%
|
14.50
|
14.70
|
14.45
|
14.70
|
14.51
|
14.70
|
70,600
|
|
|
7/3/2023
|
-0.11 / -0.75%
|
14.77
|
15.00
|
14.47
|
14.47
|
14.52
|
14.47
|
123,600
|
|
|
6/30/2023
|
-0.02 / -0.14%
|
14.60
|
14.60
|
14.44
|
14.58
|
14.50
|
14.58
|
120,100
|
|
|
6/29/2023
|
-0.09 / -0.61%
|
14.65
|
14.72
|
14.55
|
14.60
|
14.63
|
14.60
|
143,100
|
|
|
6/28/2023
|
-0.05 / -0.34%
|
14.80
|
14.80
|
14.60
|
14.69
|
14.67
|
14.69
|
83,100
|
|
|
6/27/2023
|
+0.22 / +1.52%
|
14.65
|
14.74
|
14.52
|
14.74
|
14.63
|
14.74
|
73,400
|
|
|
6/26/2023
|
-0.17 / -1.16%
|
14.69
|
14.69
|
14.40
|
14.52
|
14.54
|
14.52
|
142,300
|
|
|
6/23/2023
|
+0.21 / +1.45%
|
14.47
|
15.11
|
14.47
|
14.69
|
14.56
|
14.69
|
95,400
|
|
|
6/22/2023
|
+0.22 / +1.54%
|
14.29
|
14.49
|
14.26
|
14.48
|
14.43
|
14.48
|
62,200
|
|
|
6/21/2023
|
+0.10 / +0.71%
|
14.25
|
14.33
|
14.16
|
14.26
|
14.22
|
14.26
|
67,600
|
|
|
6/20/2023
|
-0.03 / -0.21%
|
14.21
|
14.24
|
14.11
|
14.16
|
14.14
|
14.16
|
58,800
|
|
|
6/19/2023
|
-0.04 / -0.28%
|
14.25
|
14.25
|
14.04
|
14.19
|
14.17
|
14.19
|
95,900
|
|
|
6/16/2023
|
-0.10 / -0.70%
|
14.34
|
14.46
|
14.18
|
14.23
|
14.32
|
14.23
|
63,700
|
|
|
6/15/2023
|
-0.05 / -0.35%
|
14.37
|
14.37
|
14.17
|
14.33
|
14.28
|
14.33
|
118,000
|
|
|
6/14/2023
|
+0.04 / +0.28%
|
14.34
|
14.47
|
14.34
|
14.38
|
14.38
|
14.38
|
73,800
|
|
|
6/13/2023
|
+0.21 / +1.49%
|
14.18
|
14.37
|
14.18
|
14.34
|
14.30
|
14.34
|
85,600
|
|
|
6/12/2023
|
+0.01 / +0.07%
|
14.28
|
14.60
|
14.02
|
14.13
|
14.14
|
14.13
|
104,900
|
|
|
6/9/2023
|
+0.02 / +0.14%
|
14.12
|
14.12
|
14.00
|
14.12
|
14.05
|
14.12
|
97,300
|
|
|
6/8/2023
|
-0.06 / -0.42%
|
14.16
|
14.26
|
14.10
|
14.10
|
14.16
|
14.10
|
89,800
|
|
|
6/7/2023
|
+0.04 / +0.28%
|
14.14
|
14.30
|
14.12
|
14.16
|
14.16
|
14.16
|
96,900
|
|
|
6/6/2023
|
+0.12 / +0.86%
|
14.09
|
14.15
|
14.00
|
14.12
|
14.08
|
14.12
|
78,800
|
|
|
6/5/2023
|
+0.10 / +0.72%
|
14.02
|
14.12
|
14.00
|
14.00
|
14.04
|
14.00
|
98,700
|
|
|
6/2/2023
|
+0.24 / +1.76%
|
13.70
|
13.92
|
13.70
|
13.90
|
13.86
|
13.90
|
103,700
|
|
|
6/1/2023
|
-0.05 / -0.36%
|
13.78
|
13.78
|
13.60
|
13.66
|
13.69
|
13.66
|
103,700
|
|
|
5/31/2023
|
+0.06 / +0.44%
|
13.65
|
13.75
|
13.65
|
13.71
|
13.71
|
13.71
|
75,400
|
|
|
5/30/2023
|
+0.02 / +0.15%
|
13.68
|
13.68
|
13.63
|
13.65
|
13.64
|
13.65
|
62,400
|
|
|