|
Closing price on 9/25/2024
|
|
| Open |
17.83 |
| High |
18.02 |
| Low |
17.83 |
| Volume |
241,100 |
| Split-adjusted Price |
17.99 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2024
|
+0.19 / +1.07%
|
17.83
|
18.02
|
17.83
|
17.99
|
17.96
|
17.99
|
241,100
|
|
|
9/24/2024
|
+0.06 / +0.34%
|
17.62
|
17.82
|
17.50
|
17.80
|
17.73
|
17.80
|
107,900
|
|
|
9/23/2024
|
-0.01 / -0.06%
|
17.75
|
17.81
|
17.70
|
17.74
|
17.75
|
17.74
|
66,000
|
|
|
9/20/2024
|
+0.12 / +0.68%
|
17.63
|
17.87
|
17.63
|
17.75
|
17.80
|
17.75
|
214,800
|
|
|
9/19/2024
|
+0.03 / +0.17%
|
17.60
|
17.65
|
17.59
|
17.63
|
17.63
|
17.63
|
32,900
|
|
|
9/18/2024
|
+0.19 / +1.09%
|
17.43
|
17.66
|
17.43
|
17.60
|
17.59
|
17.60
|
44,700
|
|
|
9/17/2024
|
+0.01 / +0.06%
|
17.32
|
17.45
|
17.20
|
17.41
|
17.28
|
17.41
|
99,900
|
|
|
9/16/2024
|
+0.02 / +0.12%
|
17.37
|
17.45
|
17.25
|
17.40
|
17.34
|
17.40
|
103,400
|
|
|
9/13/2024
|
-0.08 / -0.46%
|
17.50
|
17.50
|
17.33
|
17.38
|
17.40
|
17.38
|
63,000
|
|
|
9/12/2024
|
+0.02 / +0.11%
|
17.44
|
17.50
|
17.41
|
17.46
|
17.45
|
17.46
|
31,900
|
|
|
9/11/2024
|
-0.08 / -0.46%
|
17.49
|
17.49
|
17.29
|
17.44
|
17.33
|
17.44
|
89,600
|
|
|
9/10/2024
|
0.00 / 0.00%
|
17.53
|
17.58
|
17.35
|
17.52
|
17.48
|
17.52
|
82,800
|
|
|
9/9/2024
|
-0.06 / -0.34%
|
17.50
|
17.53
|
17.44
|
17.52
|
17.50
|
17.52
|
148,800
|
|
|
9/6/2024
|
-0.06 / -0.34%
|
17.64
|
17.64
|
17.52
|
17.58
|
17.58
|
17.58
|
56,600
|
|
|
9/5/2024
|
+0.02 / +0.11%
|
17.62
|
17.70
|
17.58
|
17.64
|
17.66
|
17.64
|
69,300
|
|
|
9/4/2024
|
-0.24 / -1.34%
|
17.70
|
17.72
|
17.52
|
17.62
|
17.64
|
17.62
|
156,800
|
|
|
8/30/2024
|
+0.04 / +0.22%
|
17.83
|
17.87
|
17.80
|
17.86
|
17.84
|
17.86
|
162,000
|
|
|
8/29/2024
|
+0.07 / +0.39%
|
17.75
|
17.85
|
17.75
|
17.82
|
17.79
|
17.82
|
225,900
|
|
|
8/28/2024
|
-0.03 / -0.17%
|
17.78
|
17.80
|
17.72
|
17.75
|
17.74
|
17.75
|
218,000
|
|
|
8/27/2024
|
-0.03 / -0.17%
|
17.80
|
17.81
|
17.72
|
17.78
|
17.76
|
17.78
|
88,200
|
|
|
8/26/2024
|
+0.01 / +0.06%
|
17.79
|
17.85
|
17.77
|
17.81
|
17.81
|
17.81
|
63,000
|
|
|
8/23/2024
|
+0.05 / +0.28%
|
17.79
|
17.80
|
17.65
|
17.80
|
17.71
|
17.80
|
72,400
|
|
|
8/22/2024
|
-0.02 / -0.11%
|
17.68
|
17.77
|
17.67
|
17.75
|
17.70
|
17.75
|
94,200
|
|
|
8/21/2024
|
+0.18 / +1.02%
|
17.59
|
17.77
|
17.48
|
17.77
|
17.62
|
17.77
|
154,300
|
|
|
8/20/2024
|
+0.08 / +0.46%
|
17.50
|
17.59
|
17.47
|
17.59
|
17.51
|
17.59
|
184,100
|
|
|
8/19/2024
|
+0.16 / +0.92%
|
17.37
|
17.51
|
17.36
|
17.51
|
17.46
|
17.51
|
79,400
|
|
|
8/16/2024
|
+0.21 / +1.23%
|
17.13
|
17.35
|
17.00
|
17.35
|
17.12
|
17.35
|
122,100
|
|
|
8/15/2024
|
-0.03 / -0.17%
|
17.19
|
17.19
|
17.04
|
17.14
|
17.12
|
17.14
|
46,900
|
|
|
8/14/2024
|
-0.06 / -0.35%
|
17.22
|
17.25
|
17.04
|
17.17
|
17.12
|
17.17
|
53,100
|
|
|
8/13/2024
|
+0.03 / +0.17%
|
17.43
|
17.43
|
17.05
|
17.23
|
17.18
|
17.23
|
39,200
|
|
|