|
Closing price on 7/26/2021
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.00 |
| Volume |
70,800 |
| Split-adjusted Price |
17.55 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2021
|
-0.17 / -0.96%
|
17.70
|
17.70
|
17.00
|
17.55
|
17.49
|
17.55
|
70,800
|
|
|
7/23/2021
|
-0.23 / -1.28%
|
17.95
|
17.95
|
17.71
|
17.72
|
17.77
|
17.72
|
43,500
|
|
|
7/22/2021
|
+0.39 / +2.22%
|
17.56
|
17.95
|
17.51
|
17.95
|
17.73
|
17.95
|
46,200
|
|
|
7/21/2021
|
-0.08 / -0.45%
|
17.50
|
17.80
|
17.50
|
17.56
|
17.72
|
17.56
|
32,500
|
|
|
7/20/2021
|
+0.37 / +2.14%
|
17.27
|
17.64
|
17.15
|
17.64
|
17.24
|
17.64
|
33,300
|
|
|
7/19/2021
|
-0.68 / -3.79%
|
17.95
|
17.95
|
17.27
|
17.27
|
17.42
|
17.27
|
44,900
|
|
|
7/16/2021
|
+0.05 / +0.28%
|
17.89
|
18.03
|
17.82
|
17.95
|
17.97
|
17.95
|
48,700
|
|
|
7/15/2021
|
+0.30 / +1.70%
|
17.65
|
17.91
|
17.64
|
17.90
|
17.69
|
17.90
|
37,200
|
|
|
7/14/2021
|
-0.20 / -1.12%
|
17.80
|
18.02
|
17.60
|
17.60
|
17.80
|
17.60
|
39,200
|
|
|
7/13/2021
|
-0.15 / -0.84%
|
18.00
|
18.05
|
17.80
|
17.80
|
17.98
|
17.80
|
38,100
|
|
|
7/12/2021
|
-0.71 / -3.80%
|
18.66
|
18.66
|
17.95
|
17.95
|
18.09
|
17.95
|
48,600
|
|
|
7/9/2021
|
-0.21 / -1.11%
|
17.60
|
18.96
|
17.60
|
18.66
|
18.82
|
18.66
|
47,400
|
|
|
7/8/2021
|
-0.22 / -1.15%
|
18.88
|
19.05
|
18.87
|
18.87
|
19.01
|
18.87
|
44,500
|
|
|
7/7/2021
|
-0.11 / -0.57%
|
19.09
|
19.09
|
18.37
|
19.09
|
18.65
|
19.09
|
35,900
|
|
|
7/6/2021
|
-0.29 / -1.49%
|
19.50
|
19.54
|
19.20
|
19.20
|
19.44
|
19.20
|
43,200
|
|
|
7/5/2021
|
+0.08 / +0.41%
|
19.47
|
19.49
|
19.28
|
19.49
|
19.37
|
19.49
|
60,100
|
|
|
7/2/2021
|
+0.13 / +0.67%
|
19.47
|
19.49
|
19.41
|
19.41
|
19.43
|
19.41
|
31,500
|
|
|
7/1/2021
|
-0.12 / -0.62%
|
19.40
|
19.40
|
19.22
|
19.28
|
19.27
|
19.28
|
39,600
|
|
|
6/30/2021
|
+0.25 / +1.31%
|
19.19
|
19.40
|
19.18
|
19.40
|
19.26
|
19.40
|
40,800
|
|
|
6/29/2021
|
+0.13 / +0.68%
|
19.05
|
19.19
|
18.96
|
19.15
|
19.08
|
19.15
|
41,300
|
|
|
6/28/2021
|
+0.28 / +1.49%
|
18.85
|
19.03
|
18.85
|
19.02
|
19.00
|
19.02
|
33,100
|
|
|
6/25/2021
|
0.00 / 0.00%
|
18.70
|
18.78
|
18.64
|
18.74
|
18.73
|
18.74
|
32,400
|
|
|
6/24/2021
|
+0.05 / +0.27%
|
18.85
|
18.85
|
18.70
|
18.74
|
18.76
|
18.74
|
49,300
|
|
|
6/23/2021
|
-0.03 / -0.16%
|
18.90
|
18.90
|
18.69
|
18.69
|
18.72
|
18.69
|
44,700
|
|
|
6/22/2021
|
+0.02 / +0.11%
|
18.98
|
18.98
|
18.65
|
18.72
|
18.70
|
18.72
|
34,600
|
|
|
6/21/2021
|
+0.02 / +0.11%
|
18.60
|
18.79
|
18.60
|
18.70
|
18.70
|
18.70
|
40,100
|
|
|
6/18/2021
|
+0.18 / +0.97%
|
18.50
|
18.71
|
18.50
|
18.68
|
18.69
|
18.68
|
30,900
|
|
|
6/17/2021
|
-0.07 / -0.38%
|
18.45
|
18.50
|
18.28
|
18.50
|
18.41
|
18.50
|
37,000
|
|
|
6/16/2021
|
-0.22 / -1.17%
|
18.70
|
18.71
|
18.53
|
18.57
|
18.60
|
18.57
|
33,600
|
|
|
6/15/2021
|
-0.01 / -0.05%
|
18.76
|
18.80
|
18.70
|
18.79
|
18.77
|
18.79
|
31,700
|
|
|