|
Closing price on 9/5/2024
|
|
| Open |
17.62 |
| High |
17.70 |
| Low |
17.58 |
| Volume |
69,300 |
| Split-adjusted Price |
17.64 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/12/2024
|
-0.25 / -1.43%
|
17.45
|
17.45
|
17.01
|
17.20
|
17.27
|
17.20
|
83,100
|
|
|
8/9/2024
|
+0.70 / +4.18%
|
17.01
|
17.45
|
16.83
|
17.45
|
17.16
|
17.45
|
60,300
|
|
|
8/8/2024
|
-0.14 / -0.83%
|
16.89
|
16.89
|
16.70
|
16.75
|
16.76
|
16.75
|
62,800
|
|
|
8/7/2024
|
-0.10 / -0.59%
|
17.19
|
17.20
|
16.69
|
16.89
|
16.79
|
16.89
|
171,100
|
|
|
8/6/2024
|
+0.28 / +1.68%
|
16.77
|
16.99
|
16.52
|
16.99
|
16.65
|
16.99
|
240,700
|
|
|
8/5/2024
|
-0.57 / -3.30%
|
17.25
|
17.25
|
16.57
|
16.71
|
16.78
|
16.71
|
420,300
|
|
|
8/2/2024
|
+0.13 / +0.76%
|
17.16
|
17.30
|
16.82
|
17.28
|
16.92
|
17.28
|
358,700
|
|
|
8/1/2024
|
-0.35 / -2.00%
|
17.79
|
17.79
|
16.98
|
17.15
|
17.23
|
17.15
|
254,400
|
|
|
7/31/2024
|
+0.07 / +0.40%
|
17.50
|
17.51
|
17.40
|
17.50
|
17.47
|
17.50
|
54,300
|
|
|
7/30/2024
|
0.00 / 0.00%
|
17.43
|
17.43
|
17.30
|
17.43
|
17.35
|
17.43
|
75,100
|
|
|
7/29/2024
|
+0.17 / +0.98%
|
17.33
|
17.43
|
17.30
|
17.43
|
17.39
|
17.43
|
53,900
|
|
|
7/26/2024
|
-0.08 / -0.46%
|
17.35
|
17.36
|
17.22
|
17.26
|
17.25
|
17.26
|
144,700
|
|
|
7/25/2024
|
+0.04 / +0.23%
|
17.40
|
17.40
|
17.15
|
17.34
|
17.19
|
17.34
|
111,900
|
|
|
7/24/2024
|
-0.30 / -1.70%
|
17.59
|
17.59
|
17.12
|
17.30
|
17.22
|
17.30
|
411,500
|
|
|