|
Closing price on 9/29/2023
|
|
| Open |
15.48 |
| High |
15.50 |
| Low |
15.40 |
| Volume |
84,300 |
| Split-adjusted Price |
15.50 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
+0.02 / +0.13%
|
15.48
|
15.50
|
15.40
|
15.50
|
15.44
|
15.50
|
84,300
|
|
|
9/28/2023
|
-0.02 / -0.13%
|
15.70
|
15.70
|
15.09
|
15.48
|
15.23
|
15.48
|
171,800
|
|
|
9/27/2023
|
+0.20 / +1.31%
|
15.55
|
16.29
|
15.19
|
15.50
|
15.42
|
15.50
|
73,800
|
|
|
9/26/2023
|
-0.38 / -2.42%
|
15.74
|
15.95
|
15.25
|
15.30
|
15.40
|
15.30
|
306,500
|
|
|
9/25/2023
|
-0.32 / -2.00%
|
16.00
|
16.00
|
15.49
|
15.68
|
15.79
|
15.68
|
203,100
|
|
|
9/22/2023
|
-0.33 / -2.02%
|
16.34
|
16.34
|
15.69
|
16.00
|
15.86
|
16.00
|
261,900
|
|
|
9/21/2023
|
-0.17 / -1.03%
|
16.50
|
16.50
|
16.30
|
16.33
|
16.37
|
16.33
|
98,400
|
|
|
9/20/2023
|
+0.13 / +0.79%
|
16.49
|
16.50
|
16.22
|
16.50
|
16.30
|
16.50
|
114,500
|
|
|
9/19/2023
|
-0.12 / -0.73%
|
16.40
|
16.40
|
16.15
|
16.37
|
16.20
|
16.37
|
156,100
|
|
|
9/18/2023
|
0.00 / 0.00%
|
16.46
|
16.50
|
16.15
|
16.49
|
16.25
|
16.49
|
200,600
|
|
|
9/15/2023
|
+0.04 / +0.24%
|
16.45
|
16.53
|
16.40
|
16.49
|
16.46
|
16.49
|
75,400
|
|
|
9/14/2023
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.33
|
16.45
|
16.47
|
16.45
|
121,800
|
|
|
9/13/2023
|
-0.06 / -0.36%
|
16.67
|
16.70
|
16.46
|
16.55
|
16.62
|
16.55
|
78,500
|
|
|
9/12/2023
|
0.00 / 0.00%
|
16.58
|
16.61
|
16.35
|
16.61
|
16.42
|
16.61
|
111,600
|
|
|
9/11/2023
|
0.00 / 0.00%
|
16.61
|
16.68
|
16.28
|
16.61
|
16.54
|
16.61
|
124,500
|
|
|
9/8/2023
|
+0.07 / +0.42%
|
16.64
|
16.64
|
16.50
|
16.61
|
16.59
|
16.61
|
86,800
|
|
|
9/7/2023
|
-0.01 / -0.06%
|
16.55
|
16.73
|
16.53
|
16.54
|
16.62
|
16.54
|
105,600
|
|
|
9/6/2023
|
+0.15 / +0.91%
|
16.42
|
16.55
|
16.38
|
16.55
|
16.44
|
16.55
|
113,100
|
|
|
9/5/2023
|
+0.12 / +0.74%
|
16.40
|
16.45
|
16.40
|
16.40
|
16.42
|
16.40
|
99,000
|
|
|
8/31/2023
|
+0.07 / +0.43%
|
16.26
|
16.33
|
16.16
|
16.28
|
16.28
|
16.28
|
91,200
|
|
|
8/30/2023
|
+0.18 / +1.12%
|
16.00
|
16.21
|
15.97
|
16.21
|
16.02
|
16.21
|
52,700
|
|
|
8/29/2023
|
+0.13 / +0.82%
|
15.90
|
16.03
|
15.86
|
16.03
|
15.93
|
16.03
|
83,600
|
|
|
8/28/2023
|
+0.20 / +1.27%
|
15.94
|
15.94
|
15.71
|
15.90
|
15.82
|
15.90
|
98,200
|
|
|
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
|
|
|