|
Closing price on 7/24/2026
|
|
| Open |
24.01 |
| High |
24.86 |
| Low |
24.01 |
| Volume |
60,100 |
| Split-adjusted Price |
24.86 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2026
|
+0.17 / +0.69%
|
24.01
|
24.86
|
24.01
|
24.86
|
24.15
|
24.86
|
60,100
|
|
|
7/23/2026
|
-0.08 / -0.32%
|
24.76
|
24.77
|
23.70
|
24.69
|
24.22
|
24.69
|
158,200
|
|
|
7/22/2026
|
-0.42 / -1.67%
|
25.00
|
25.10
|
24.50
|
24.77
|
24.84
|
24.77
|
113,200
|
|
|
7/21/2026
|
-0.36 / -1.41%
|
25.90
|
25.90
|
24.81
|
25.19
|
25.08
|
25.19
|
117,900
|
|
|
7/20/2026
|
-0.35 / -1.35%
|
25.91
|
26.00
|
25.05
|
25.55
|
25.54
|
25.55
|
120,900
|
|
|
7/17/2026
|
0.00 / 0.00%
|
26.20
|
27.50
|
25.87
|
25.90
|
26.17
|
25.90
|
56,400
|
|
|
7/16/2026
|
+0.09 / +0.35%
|
25.75
|
26.10
|
25.75
|
25.90
|
25.90
|
25.90
|
153,900
|
|
|
7/15/2026
|
-0.08 / -0.31%
|
25.89
|
26.00
|
25.81
|
25.81
|
25.88
|
25.81
|
17,800
|
|
|
7/14/2026
|
-0.05 / -0.19%
|
25.93
|
25.94
|
25.80
|
25.89
|
25.89
|
25.89
|
28,200
|
|
|
7/13/2026
|
-0.26 / -0.99%
|
26.19
|
26.19
|
25.60
|
25.94
|
25.82
|
25.94
|
96,900
|
|
|
7/10/2026
|
-0.31 / -1.17%
|
26.36
|
26.39
|
26.08
|
26.20
|
26.24
|
26.20
|
47,200
|
|
|
7/9/2026
|
-0.15 / -0.56%
|
26.55
|
26.70
|
26.25
|
26.51
|
26.40
|
26.51
|
29,400
|
|
|
7/8/2026
|
+0.30 / +1.14%
|
26.36
|
26.69
|
26.15
|
26.66
|
26.20
|
26.66
|
228,300
|
|
|
7/7/2026
|
+0.11 / +0.42%
|
26.23
|
26.49
|
26.12
|
26.36
|
26.20
|
26.36
|
154,300
|
|
|
7/6/2026
|
-0.43 / -1.61%
|
26.70
|
26.85
|
26.25
|
26.25
|
26.58
|
26.25
|
47,700
|
|
|
7/3/2026
|
+0.01 / +0.04%
|
26.72
|
26.72
|
26.40
|
26.68
|
26.62
|
26.68
|
36,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
26.65
|
26.75
|
26.60
|
26.67
|
26.68
|
26.67
|
24,100
|
|
|
7/1/2026
|
+0.05 / +0.19%
|
26.60
|
26.67
|
26.50
|
26.67
|
26.64
|
26.67
|
61,700
|
|
|
6/30/2026
|
-0.05 / -0.19%
|
26.35
|
26.67
|
26.15
|
26.62
|
26.48
|
26.62
|
35,300
|
|
|
6/29/2026
|
+0.13 / +0.49%
|
26.54
|
26.67
|
26.01
|
26.67
|
26.47
|
26.67
|
114,200
|
|
|
6/26/2026
|
+0.12 / +0.45%
|
26.42
|
26.59
|
26.20
|
26.54
|
26.42
|
26.54
|
32,300
|
|
|
6/25/2026
|
+0.06 / +0.23%
|
26.39
|
26.59
|
26.38
|
26.42
|
26.47
|
26.42
|
64,600
|
|
|
6/24/2026
|
+0.11 / +0.42%
|
26.27
|
26.64
|
26.27
|
26.36
|
26.44
|
26.36
|
48,300
|
|
|
6/23/2026
|
-0.14 / -0.53%
|
26.28
|
26.70
|
26.20
|
26.25
|
26.37
|
26.25
|
80,800
|
|
|
6/22/2026
|
+0.43 / +1.66%
|
26.08
|
26.39
|
25.70
|
26.39
|
26.12
|
26.39
|
105,500
|
|
|
6/19/2026
|
+0.01 / +0.04%
|
26.00
|
26.00
|
25.82
|
25.96
|
25.91
|
25.96
|
31,300
|
|
|
6/18/2026
|
-0.01 / -0.04%
|
25.98
|
26.05
|
25.77
|
25.95
|
25.93
|
25.95
|
17,500
|
|
|
6/17/2026
|
-0.03 / -0.12%
|
26.09
|
26.09
|
25.70
|
25.96
|
25.84
|
25.96
|
58,000
|
|
|
6/16/2026
|
+0.24 / +0.93%
|
25.90
|
25.99
|
25.75
|
25.99
|
25.84
|
25.99
|
45,900
|
|
|
6/15/2026
|
-0.01 / -0.04%
|
25.79
|
25.90
|
25.62
|
25.75
|
25.78
|
25.75
|
61,600
|
|
|