|
Closing price on 9/16/2021
|
|
| Open |
18.30 |
| High |
18.38 |
| Low |
18.22 |
| Volume |
42,300 |
| Split-adjusted Price |
18.26 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2021
|
-0.02 / -0.11%
|
18.30
|
18.38
|
18.22
|
18.26
|
18.30
|
18.26
|
42,300
|
|
|
9/15/2021
|
-0.02 / -0.11%
|
18.40
|
18.40
|
17.98
|
18.28
|
18.20
|
18.28
|
37,800
|
|
|
9/14/2021
|
-0.05 / -0.27%
|
18.42
|
18.42
|
18.15
|
18.30
|
18.21
|
18.30
|
57,600
|
|
|
9/13/2021
|
+0.05 / +0.27%
|
18.30
|
18.42
|
18.23
|
18.35
|
18.26
|
18.35
|
99,500
|
|
|
9/10/2021
|
+0.04 / +0.22%
|
18.26
|
18.35
|
18.20
|
18.30
|
18.30
|
18.30
|
36,400
|
|
|
9/9/2021
|
+0.05 / +0.27%
|
17.96
|
18.26
|
17.96
|
18.26
|
18.18
|
18.26
|
32,900
|
|
|
9/8/2021
|
-0.49 / -2.62%
|
18.10
|
18.29
|
17.82
|
18.21
|
18.21
|
18.21
|
75,900
|
|
|
9/7/2021
|
+0.41 / +2.24%
|
18.22
|
18.70
|
18.22
|
18.70
|
18.35
|
18.70
|
76,800
|
|
|
9/6/2021
|
+0.14 / +0.77%
|
18.50
|
18.50
|
18.16
|
18.29
|
18.26
|
18.29
|
102,000
|
|
|
9/1/2021
|
0.00 / 0.00%
|
17.30
|
18.16
|
17.30
|
18.15
|
18.11
|
18.15
|
61,500
|
|
|
8/31/2021
|
+0.06 / +0.33%
|
18.00
|
18.18
|
18.00
|
18.15
|
18.14
|
18.15
|
169,800
|
|
|
8/30/2021
|
+0.29 / +1.63%
|
17.86
|
18.09
|
17.86
|
18.09
|
18.05
|
18.09
|
64,600
|
|
|
8/27/2021
|
+0.04 / +0.23%
|
17.70
|
17.84
|
17.50
|
17.80
|
17.77
|
17.80
|
60,900
|
|
|
8/26/2021
|
-0.09 / -0.50%
|
17.81
|
18.01
|
17.64
|
17.76
|
17.81
|
17.76
|
190,000
|
|
|
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
|
|
|