|
Closing price on 11/11/2025
|
|
| Open |
15.21 |
| High |
15.21 |
| Low |
14.95 |
| Volume |
3,500 |
| Split-adjusted Price |
14.95 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/11/2025
|
-0.25 / -1.64%
|
15.21
|
15.21
|
14.95
|
14.95
|
15.18
|
14.95
|
3,500
|
|
|
11/10/2025
|
-0.30 / -1.94%
|
15.51
|
15.51
|
14.48
|
15.20
|
14.98
|
15.20
|
2,100
|
|
|
11/7/2025
|
+0.45 / +2.99%
|
15.15
|
15.50
|
15.15
|
15.50
|
15.45
|
15.50
|
2,600
|
|
|
11/6/2025
|
+0.05 / +0.33%
|
15.00
|
15.05
|
15.00
|
15.05
|
15.03
|
15.05
|
1,500
|
|
|
11/5/2025
|
+0.20 / +1.35%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.17
|
15.00
|
3,300
|
|
|
11/4/2025
|
0.00 / 0.00%
|
15.75
|
15.83
|
14.80
|
14.80
|
15.81
|
14.80
|
6,900
|
|
|
11/3/2025
|
-0.20 / -1.33%
|
15.90
|
15.90
|
14.80
|
14.80
|
15.20
|
14.80
|
5,200
|
|
|
10/31/2025
|
0.00 / 0.00%
|
15.01
|
15.01
|
15.00
|
15.00
|
15.00
|
15.00
|
2,500
|
|
|
10/30/2025
|
-0.48 / -3.10%
|
15.48
|
15.50
|
15.00
|
15.00
|
15.14
|
15.00
|
5,600
|
|
|
10/29/2025
|
-0.32 / -2.03%
|
14.75
|
15.48
|
14.75
|
15.48
|
15.16
|
15.48
|
4,400
|
|
|
10/28/2025
|
-0.05 / -0.32%
|
15.78
|
15.80
|
15.78
|
15.80
|
15.79
|
15.80
|
2,100
|
|
|
10/27/2025
|
-0.14 / -0.88%
|
15.98
|
15.98
|
15.00
|
15.85
|
15.55
|
15.85
|
3,100
|
|
|
10/24/2025
|
+0.19 / +1.20%
|
16.85
|
16.85
|
15.00
|
15.99
|
15.42
|
15.99
|
4,400
|
|
|
10/23/2025
|
+0.25 / +1.61%
|
15.56
|
15.95
|
15.20
|
15.80
|
15.56
|
15.80
|
5,100
|
|
|
10/22/2025
|
-0.15 / -0.96%
|
15.50
|
15.65
|
15.20
|
15.55
|
15.53
|
15.55
|
2,400
|
|
|
10/21/2025
|
+0.18 / +1.16%
|
15.52
|
15.70
|
14.55
|
15.70
|
15.30
|
15.70
|
3,900
|
|
|
10/20/2025
|
-0.48 / -3.00%
|
15.50
|
15.52
|
15.50
|
15.52
|
15.50
|
15.52
|
1,100
|
|
|
10/17/2025
|
+0.35 / +2.24%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.04
|
16.00
|
4,000
|
|
|
10/16/2025
|
+0.18 / +1.16%
|
15.48
|
16.00
|
15.48
|
15.65
|
15.77
|
15.65
|
2,200
|
|
|
10/15/2025
|
+0.27 / +1.78%
|
15.44
|
15.50
|
15.44
|
15.47
|
15.47
|
15.47
|
3,000
|
|
|
10/14/2025
|
-0.65 / -4.10%
|
16.90
|
16.90
|
15.20
|
15.20
|
15.53
|
15.20
|
7,000
|
|
|
10/13/2025
|
-0.35 / -2.16%
|
16.10
|
16.10
|
15.85
|
15.85
|
15.95
|
15.85
|
4,400
|
|
|
10/10/2025
|
-0.10 / -0.61%
|
16.30
|
16.30
|
15.32
|
16.20
|
15.91
|
16.20
|
3,600
|
|
|
10/9/2025
|
-0.20 / -1.21%
|
16.50
|
16.50
|
15.60
|
16.30
|
16.15
|
16.30
|
4,200
|
|
|
10/8/2025
|
+0.72 / +4.56%
|
16.59
|
16.59
|
16.50
|
16.50
|
16.53
|
16.50
|
1,000
|
|
|
10/7/2025
|
-0.12 / -0.75%
|
16.00
|
16.00
|
15.05
|
15.78
|
15.47
|
15.78
|
4,900
|
|
|
10/6/2025
|
+0.40 / +2.58%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.84
|
15.90
|
2,300
|
|
|
10/3/2025
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
600
|
|
|
10/2/2025
|
+0.69 / +4.66%
|
15.84
|
15.84
|
15.50
|
15.50
|
15.73
|
15.50
|
300
|
|
|
10/1/2025
|
-0.99 / -6.27%
|
16.90
|
16.90
|
14.81
|
14.81
|
16.52
|
14.81
|
1,100
|
|
|