|
Closing price on 8/25/2021
|
|
| Open |
17.79 |
| High |
17.85 |
| Low |
17.65 |
| Volume |
62,300 |
| Split-adjusted Price |
17.85 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
0.00 / 0.00%
|
17.79
|
17.85
|
17.65
|
17.85
|
17.75
|
17.85
|
62,300
|
|
|
8/24/2021
|
-0.08 / -0.45%
|
17.90
|
18.00
|
17.64
|
17.85
|
17.79
|
17.85
|
92,500
|
|
|
8/23/2021
|
-0.24 / -1.32%
|
18.17
|
18.17
|
17.90
|
17.93
|
17.98
|
17.93
|
95,000
|
|
|
8/20/2021
|
-0.50 / -2.68%
|
18.68
|
18.72
|
18.17
|
18.17
|
18.38
|
18.17
|
66,200
|
|
|
8/19/2021
|
-0.21 / -1.11%
|
18.66
|
18.88
|
18.61
|
18.67
|
18.67
|
18.67
|
84,900
|
|
|
8/18/2021
|
-0.07 / -0.37%
|
18.70
|
18.88
|
18.70
|
18.88
|
18.74
|
18.88
|
73,000
|
|
|
8/17/2021
|
+0.20 / +1.07%
|
18.65
|
18.95
|
18.57
|
18.95
|
18.79
|
18.95
|
65,400
|
|
|
8/16/2021
|
+0.44 / +2.40%
|
19.00
|
19.00
|
18.62
|
18.75
|
18.69
|
18.75
|
114,600
|
|
|
8/13/2021
|
-0.23 / -1.24%
|
18.59
|
18.59
|
18.30
|
18.31
|
18.45
|
18.31
|
56,700
|
|
|
8/12/2021
|
-0.26 / -1.38%
|
18.80
|
18.80
|
18.50
|
18.54
|
18.60
|
18.54
|
71,500
|
|
|
8/11/2021
|
0.00 / 0.00%
|
18.36
|
18.80
|
18.36
|
18.80
|
18.74
|
18.80
|
74,800
|
|
|
8/10/2021
|
+0.20 / +1.08%
|
18.67
|
18.80
|
18.65
|
18.80
|
18.69
|
18.80
|
79,400
|
|
|
8/9/2021
|
-0.11 / -0.59%
|
17.80
|
18.60
|
17.80
|
18.60
|
18.50
|
18.60
|
169,800
|
|
|
8/6/2021
|
+0.11 / +0.59%
|
18.60
|
18.71
|
18.57
|
18.71
|
18.68
|
18.71
|
111,000
|
|
|
8/5/2021
|
+0.15 / +0.81%
|
18.10
|
18.60
|
18.07
|
18.60
|
18.54
|
18.60
|
97,700
|
|
|
8/4/2021
|
-0.13 / -0.70%
|
18.58
|
18.58
|
18.18
|
18.45
|
18.47
|
18.45
|
84,400
|
|
|
8/3/2021
|
+0.26 / +1.42%
|
18.20
|
18.58
|
18.16
|
18.58
|
18.29
|
18.58
|
86,500
|
|
|
8/2/2021
|
+0.21 / +1.16%
|
18.11
|
18.32
|
17.64
|
18.32
|
18.24
|
18.32
|
193,400
|
|
|
7/30/2021
|
+0.36 / +2.03%
|
17.90
|
18.12
|
17.90
|
18.11
|
18.02
|
18.11
|
49,000
|
|
|
7/29/2021
|
+0.10 / +0.57%
|
17.71
|
17.79
|
17.71
|
17.75
|
17.74
|
17.75
|
32,300
|
|
|
7/28/2021
|
-0.01 / -0.06%
|
17.66
|
17.68
|
17.58
|
17.65
|
17.63
|
17.65
|
30,800
|
|
|
7/27/2021
|
+0.11 / +0.63%
|
17.68
|
17.79
|
17.66
|
17.66
|
17.72
|
17.66
|
34,600
|
|
|
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
|
|
|