|
Closing price on 7/8/2022
|
|
| Open |
15.73 |
| High |
15.79 |
| Low |
15.55 |
| Volume |
58,200 |
| Split-adjusted Price |
15.74 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2022
|
+0.05 / +0.32%
|
15.73
|
15.79
|
15.55
|
15.74
|
15.64
|
15.74
|
58,200
|
|
|
7/7/2022
|
-0.41 / -2.55%
|
15.71
|
17.00
|
15.41
|
15.69
|
15.50
|
15.69
|
73,300
|
|
|
7/6/2022
|
+0.24 / +1.51%
|
15.86
|
16.97
|
15.50
|
16.10
|
16.19
|
16.10
|
397,400
|
|
|
7/5/2022
|
-0.11 / -0.69%
|
16.00
|
16.01
|
15.82
|
15.86
|
15.90
|
15.86
|
58,300
|
|
|
7/4/2022
|
-0.13 / -0.81%
|
16.18
|
16.18
|
15.80
|
15.97
|
15.99
|
15.97
|
140,200
|
|
|
7/1/2022
|
-0.09 / -0.56%
|
16.13
|
17.32
|
15.70
|
16.10
|
16.47
|
16.10
|
172,400
|
|
|
6/30/2022
|
+0.07 / +0.43%
|
16.24
|
16.59
|
16.06
|
16.19
|
16.16
|
16.19
|
56,500
|
|
|
6/29/2022
|
+0.12 / +0.75%
|
16.10
|
17.12
|
16.00
|
16.12
|
16.73
|
16.12
|
212,300
|
|
|
6/28/2022
|
+0.15 / +0.95%
|
15.99
|
16.19
|
15.85
|
16.00
|
15.91
|
16.00
|
54,800
|
|
|
6/27/2022
|
-0.03 / -0.19%
|
15.84
|
15.89
|
15.75
|
15.85
|
15.78
|
15.85
|
61,500
|
|
|
6/24/2022
|
+0.37 / +2.39%
|
15.74
|
15.88
|
15.67
|
15.88
|
15.73
|
15.88
|
45,100
|
|
|
6/23/2022
|
+0.12 / +0.78%
|
15.45
|
15.51
|
15.35
|
15.51
|
15.42
|
15.51
|
56,400
|
|
|
6/22/2022
|
-0.11 / -0.71%
|
15.50
|
15.82
|
15.31
|
15.39
|
15.50
|
15.39
|
127,800
|
|
|
6/21/2022
|
-0.36 / -2.27%
|
15.60
|
15.77
|
15.50
|
15.50
|
15.62
|
15.50
|
75,500
|
|
|
6/20/2022
|
-0.94 / -5.60%
|
16.02
|
16.80
|
15.69
|
15.86
|
15.88
|
15.86
|
94,500
|
|
|
6/17/2022
|
-0.04 / -0.24%
|
16.77
|
18.00
|
15.67
|
16.80
|
15.87
|
16.80
|
124,600
|
|
|
6/16/2022
|
+0.16 / +0.96%
|
16.78
|
17.71
|
16.18
|
16.84
|
16.54
|
16.84
|
157,900
|
|
|
6/15/2022
|
+0.48 / +2.96%
|
16.90
|
16.90
|
15.82
|
16.68
|
16.07
|
16.68
|
74,700
|
|
|
6/14/2022
|
-0.08 / -0.49%
|
16.28
|
16.34
|
16.08
|
16.20
|
16.19
|
16.20
|
92,400
|
|
|
6/13/2022
|
-0.72 / -4.24%
|
16.63
|
17.00
|
16.20
|
16.28
|
16.48
|
16.28
|
154,000
|
|
|
6/10/2022
|
+0.50 / +3.03%
|
17.17
|
17.19
|
17.00
|
17.00
|
17.13
|
17.00
|
49,100
|
|
|
6/9/2022
|
-0.68 / -3.96%
|
17.35
|
17.35
|
16.50
|
16.50
|
17.06
|
16.50
|
166,700
|
|
|
6/8/2022
|
+0.36 / +2.14%
|
16.93
|
17.51
|
16.87
|
17.18
|
17.12
|
17.18
|
92,100
|
|
|
6/7/2022
|
+0.02 / +0.12%
|
17.40
|
17.40
|
16.60
|
16.82
|
16.76
|
16.82
|
102,200
|
|
|
6/6/2022
|
-0.25 / -1.47%
|
17.07
|
17.25
|
16.80
|
16.80
|
17.06
|
16.80
|
70,600
|
|
|
6/3/2022
|
+0.04 / +0.24%
|
17.00
|
17.05
|
16.86
|
17.05
|
16.91
|
17.05
|
61,700
|
|
|
6/2/2022
|
0.00 / 0.00%
|
17.19
|
17.35
|
16.98
|
17.01
|
17.07
|
17.01
|
75,200
|
|
|
6/1/2022
|
-0.19 / -1.10%
|
17.19
|
17.19
|
16.98
|
17.01
|
17.08
|
17.01
|
70,200
|
|
|
5/31/2022
|
+0.12 / +0.70%
|
17.08
|
17.30
|
16.92
|
17.20
|
17.05
|
17.20
|
70,900
|
|
|
5/30/2022
|
+0.09 / +0.53%
|
17.24
|
17.24
|
17.00
|
17.08
|
17.02
|
17.08
|
58,500
|
|
|