|
Closing price on 8/25/2023
|
|
| Open |
15.70 |
| High |
15.73 |
| Low |
15.57 |
| Volume |
65,300 |
| Split-adjusted Price |
15.70 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
0.00 / 0.00%
|
15.70
|
15.73
|
15.57
|
15.70
|
15.67
|
15.70
|
65,300
|
|
|
8/24/2023
|
+0.13 / +0.83%
|
15.57
|
15.71
|
15.43
|
15.70
|
15.58
|
15.70
|
69,000
|
|
|
8/23/2023
|
-0.12 / -0.76%
|
16.00
|
16.00
|
15.36
|
15.57
|
15.54
|
15.57
|
137,700
|
|
|
8/22/2023
|
+0.13 / +0.84%
|
15.60
|
15.69
|
15.15
|
15.69
|
15.35
|
15.69
|
185,600
|
|
|
8/21/2023
|
-0.14 / -0.89%
|
15.70
|
15.96
|
15.42
|
15.56
|
15.56
|
15.56
|
266,000
|
|
|
8/18/2023
|
-0.65 / -3.98%
|
16.36
|
16.50
|
15.44
|
15.70
|
15.95
|
15.70
|
263,700
|
|
|
8/17/2023
|
-0.07 / -0.43%
|
16.42
|
16.48
|
16.35
|
16.35
|
16.46
|
16.35
|
180,500
|
|
|
8/16/2023
|
+0.18 / +1.11%
|
16.25
|
16.43
|
16.25
|
16.42
|
16.35
|
16.42
|
159,300
|
|
|
8/15/2023
|
+0.02 / +0.12%
|
16.22
|
16.33
|
16.20
|
16.24
|
16.24
|
16.24
|
76,000
|
|
|
8/14/2023
|
+0.17 / +1.06%
|
16.10
|
16.40
|
16.08
|
16.22
|
16.16
|
16.22
|
92,800
|
|
|
8/11/2023
|
+0.05 / +0.31%
|
16.39
|
16.39
|
15.90
|
16.05
|
15.96
|
16.05
|
83,900
|
|
|
8/10/2023
|
-0.13 / -0.81%
|
16.13
|
16.60
|
15.95
|
16.00
|
16.06
|
16.00
|
100,700
|
|
|
8/9/2023
|
-0.12 / -0.74%
|
16.25
|
16.36
|
16.00
|
16.13
|
16.15
|
16.13
|
140,700
|
|
|
8/8/2023
|
-0.01 / -0.06%
|
16.29
|
16.32
|
16.23
|
16.25
|
16.25
|
16.25
|
128,000
|
|
|
8/7/2023
|
+0.13 / +0.81%
|
16.13
|
16.26
|
16.08
|
16.26
|
16.19
|
16.26
|
107,600
|
|
|
8/4/2023
|
+0.33 / +2.09%
|
16.00
|
16.14
|
15.85
|
16.13
|
15.92
|
16.13
|
113,200
|
|
|
8/3/2023
|
-0.26 / -1.62%
|
16.06
|
16.06
|
15.80
|
15.80
|
15.93
|
15.80
|
112,500
|
|
|
8/2/2023
|
+0.07 / +0.44%
|
16.00
|
16.06
|
15.78
|
16.06
|
15.89
|
16.06
|
146,600
|
|
|
8/1/2023
|
+0.07 / +0.44%
|
16.27
|
16.27
|
15.95
|
15.99
|
16.04
|
15.99
|
199,400
|
|
|
7/31/2023
|
+0.19 / +1.21%
|
15.90
|
15.92
|
15.82
|
15.92
|
15.89
|
15.92
|
151,000
|
|
|
7/28/2023
|
+0.10 / +0.64%
|
15.90
|
15.90
|
15.60
|
15.73
|
15.73
|
15.73
|
156,600
|
|
|
7/27/2023
|
+0.03 / +0.19%
|
15.79
|
15.79
|
15.54
|
15.63
|
15.59
|
15.63
|
133,700
|
|
|
7/26/2023
|
+0.01 / +0.06%
|
15.66
|
15.66
|
15.54
|
15.60
|
15.58
|
15.60
|
112,100
|
|
|
7/25/2023
|
+0.08 / +0.52%
|
15.52
|
15.60
|
15.51
|
15.59
|
15.57
|
15.59
|
90,500
|
|
|
7/24/2023
|
+0.27 / +1.77%
|
15.34
|
15.52
|
15.34
|
15.51
|
15.48
|
15.51
|
98,100
|
|
|
7/21/2023
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.15
|
15.24
|
15.20
|
15.24
|
122,200
|
|
|
7/20/2023
|
-0.01 / -0.07%
|
15.15
|
15.16
|
15.10
|
15.14
|
15.13
|
15.14
|
86,400
|
|
|
7/19/2023
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.10
|
15.15
|
15.17
|
15.15
|
74,000
|
|
|
7/18/2023
|
-0.05 / -0.33%
|
15.20
|
15.20
|
15.07
|
15.10
|
15.11
|
15.10
|
69,900
|
|
|
7/17/2023
|
+0.15 / +1.00%
|
15.20
|
15.20
|
15.09
|
15.15
|
15.14
|
15.15
|
100,400
|
|
|