|
Closing price on 8/9/2022
|
|
| Open |
16.52 |
| High |
16.74 |
| Low |
16.51 |
| Volume |
79,100 |
| Split-adjusted Price |
16.74 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2022
|
+0.24 / +1.45%
|
16.52
|
16.74
|
16.51
|
16.74
|
16.55
|
16.74
|
79,100
|
|
|
8/8/2022
|
+0.11 / +0.67%
|
16.44
|
16.90
|
16.42
|
16.50
|
16.49
|
16.50
|
69,500
|
|
|
8/5/2022
|
-0.11 / -0.67%
|
16.48
|
16.51
|
16.31
|
16.39
|
16.36
|
16.39
|
57,800
|
|
|
8/4/2022
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.31
|
16.50
|
16.35
|
16.50
|
49,700
|
|
|
8/3/2022
|
+0.10 / +0.61%
|
16.31
|
16.40
|
16.18
|
16.40
|
16.23
|
16.40
|
79,700
|
|
|
8/2/2022
|
+0.40 / +2.52%
|
16.25
|
16.30
|
16.00
|
16.30
|
16.09
|
16.30
|
75,300
|
|
|
8/1/2022
|
+0.01 / +0.06%
|
16.00
|
16.40
|
15.89
|
15.90
|
15.95
|
15.90
|
66,800
|
|
|
7/29/2022
|
-0.11 / -0.69%
|
15.96
|
16.32
|
15.86
|
15.89
|
15.91
|
15.89
|
78,800
|
|
|
7/28/2022
|
+0.29 / +1.85%
|
15.87
|
16.00
|
15.81
|
16.00
|
15.92
|
16.00
|
69,500
|
|
|
7/27/2022
|
+0.01 / +0.06%
|
15.70
|
15.72
|
15.65
|
15.71
|
15.68
|
15.71
|
50,300
|
|
|
7/26/2022
|
-0.20 / -1.26%
|
15.77
|
15.88
|
15.66
|
15.70
|
15.76
|
15.70
|
90,300
|
|
|
7/25/2022
|
+0.06 / +0.38%
|
15.86
|
15.90
|
15.77
|
15.90
|
15.79
|
15.90
|
57,900
|
|
|
7/22/2022
|
-0.09 / -0.56%
|
16.00
|
16.00
|
15.84
|
15.84
|
15.91
|
15.84
|
72,600
|
|
|
7/21/2022
|
-0.02 / -0.13%
|
15.97
|
15.97
|
15.82
|
15.93
|
15.87
|
15.93
|
85,100
|
|
|
7/20/2022
|
+0.36 / +2.31%
|
15.85
|
15.95
|
15.72
|
15.95
|
15.82
|
15.95
|
327,700
|
|
|
7/19/2022
|
-0.05 / -0.32%
|
15.65
|
15.65
|
15.58
|
15.59
|
15.60
|
15.59
|
42,500
|
|
|
7/18/2022
|
-0.04 / -0.26%
|
15.70
|
15.72
|
15.52
|
15.64
|
15.66
|
15.64
|
72,400
|
|
|
7/15/2022
|
+0.06 / +0.38%
|
15.69
|
15.71
|
15.60
|
15.68
|
15.65
|
15.68
|
63,600
|
|
|
7/14/2022
|
0.00 / 0.00%
|
15.62
|
15.63
|
15.45
|
15.62
|
15.56
|
15.62
|
53,300
|
|
|
7/13/2022
|
-0.38 / -2.38%
|
15.66
|
15.67
|
15.50
|
15.62
|
15.59
|
15.62
|
61,300
|
|
|
7/12/2022
|
+0.60 / +3.90%
|
15.48
|
16.00
|
15.37
|
16.00
|
15.43
|
16.00
|
68,300
|
|
|
7/11/2022
|
-0.34 / -2.16%
|
15.74
|
16.00
|
15.31
|
15.40
|
15.50
|
15.40
|
91,600
|
|
|
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
|
|
|