|
Closing price on 9/8/2020
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
10.69 |
| Volume |
2,270 |
| Split-adjusted Price |
11.00 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.69
|
11.00
|
11.12
|
11.00
|
2,270
|
|
|
9/7/2020
|
+0.05 / +0.46%
|
10.68
|
11.40
|
10.68
|
11.00
|
10.94
|
11.00
|
850
|
|
|
9/4/2020
|
-0.04 / -0.36%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.88
|
10.95
|
30
|
|
|
9/3/2020
|
+0.24 / +2.23%
|
10.90
|
10.99
|
10.80
|
10.99
|
10.92
|
10.99
|
2,890
|
|
|
9/1/2020
|
-0.10 / -0.92%
|
10.65
|
10.75
|
10.45
|
10.75
|
10.64
|
10.75
|
1,880
|
|
|
8/31/2020
|
+0.25 / +2.36%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.81
|
10.85
|
1,110
|
|
|
8/28/2020
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.68
|
10.60
|
3,370
|
|
|
8/27/2020
|
-0.10 / -0.92%
|
10.10
|
10.75
|
10.10
|
10.75
|
10.43
|
10.75
|
1,290
|
|
|
8/26/2020
|
+0.21 / +1.97%
|
10.64
|
10.85
|
10.55
|
10.85
|
10.72
|
10.85
|
3,730
|
|
|
8/25/2020
|
+0.29 / +2.80%
|
10.55
|
10.64
|
10.55
|
10.64
|
10.60
|
10.64
|
3,060
|
|
|
8/24/2020
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
6,400
|
|
|
8/21/2020
|
+0.03 / +0.29%
|
10.35
|
10.36
|
10.35
|
10.35
|
10.35
|
10.35
|
3,510
|
|
|
8/20/2020
|
0.00 / 0.00%
|
10.32
|
10.33
|
10.32
|
10.32
|
10.32
|
10.32
|
3,800
|
|
|
8/19/2020
|
+0.07 / +0.68%
|
10.20
|
10.32
|
10.20
|
10.32
|
10.26
|
10.32
|
1,780
|
|
|
8/18/2020
|
+0.02 / +0.20%
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
10.25
|
2,000
|
|
|
8/17/2020
|
-0.09 / -0.87%
|
10.00
|
10.23
|
9.80
|
10.23
|
9.93
|
10.23
|
4,130
|
|
|
8/14/2020
|
-0.13 / -1.24%
|
10.38
|
10.38
|
10.00
|
10.32
|
10.23
|
10.32
|
5,770
|
|
|
8/13/2020
|
+0.20 / +1.95%
|
10.29
|
10.45
|
10.00
|
10.45
|
10.27
|
10.45
|
4,480
|
|
|
8/12/2020
|
+0.04 / +0.39%
|
10.22
|
10.25
|
10.22
|
10.25
|
10.22
|
10.25
|
2,250
|
|
|
8/11/2020
|
-0.07 / -0.68%
|
10.00
|
10.26
|
10.00
|
10.21
|
10.12
|
10.21
|
4,620
|
|
|
8/10/2020
|
+0.10 / +0.98%
|
10.22
|
10.28
|
10.18
|
10.28
|
10.24
|
10.28
|
4,920
|
|
|
8/7/2020
|
+0.08 / +0.79%
|
10.14
|
10.18
|
10.00
|
10.18
|
10.07
|
10.18
|
10,230
|
|
|
8/6/2020
|
-0.03 / -0.30%
|
10.20
|
10.25
|
9.59
|
10.10
|
10.18
|
10.10
|
7,960
|
|
|
8/5/2020
|
+0.15 / +1.50%
|
10.00
|
10.13
|
10.00
|
10.13
|
10.02
|
10.13
|
9,980
|
|
|
8/4/2020
|
+0.14 / +1.42%
|
9.90
|
9.98
|
9.90
|
9.98
|
9.94
|
9.98
|
2,500
|
|
|
8/3/2020
|
+0.24 / +2.50%
|
9.50
|
9.85
|
8.93
|
9.84
|
9.46
|
9.84
|
9,510
|
|
|
7/31/2020
|
-0.42 / -4.19%
|
9.32
|
9.60
|
9.32
|
9.60
|
9.43
|
9.60
|
31,380
|
|
|
7/30/2020
|
-0.75 / -6.96%
|
10.77
|
10.77
|
10.02
|
10.02
|
10.40
|
10.02
|
105,930
|
|
|
7/29/2020
|
-0.80 / -6.91%
|
10.77
|
10.77
|
10.77
|
10.77
|
10.77
|
10.77
|
1,440
|
|
|
7/28/2020
|
-0.87 / -6.99%
|
11.57
|
11.57
|
11.57
|
11.57
|
11.57
|
11.57
|
4,870
|
|
|