|
Closing price on 3/14/2024
|
|
| Open |
12.07 |
| High |
12.59 |
| Low |
11.98 |
| Volume |
3,600 |
| Split-adjusted Price |
11.98 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
-0.09 / -0.75%
|
12.07
|
12.59
|
11.98
|
11.98
|
12.01
|
11.98
|
3,600
|
|
|
3/13/2024
|
+0.07 / +0.58%
|
12.00
|
12.12
|
12.00
|
12.07
|
12.07
|
12.07
|
3,600
|
|
|
3/12/2024
|
-0.01 / -0.08%
|
12.01
|
12.01
|
11.90
|
12.00
|
11.99
|
12.00
|
8,100
|
|
|
3/11/2024
|
-0.24 / -1.96%
|
12.03
|
12.20
|
12.01
|
12.01
|
12.03
|
12.01
|
6,000
|
|
|
3/8/2024
|
-0.10 / -0.81%
|
12.42
|
12.42
|
12.00
|
12.25
|
12.27
|
12.25
|
5,600
|
|
|
3/7/2024
|
+0.25 / +2.07%
|
12.11
|
12.48
|
12.11
|
12.35
|
12.43
|
12.35
|
5,800
|
|
|
3/6/2024
|
-0.23 / -1.87%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
200
|
|
|
3/5/2024
|
-0.12 / -0.96%
|
12.49
|
12.49
|
12.33
|
12.33
|
12.37
|
12.33
|
4,100
|
|
|
3/4/2024
|
-0.01 / -0.08%
|
12.00
|
12.60
|
12.00
|
12.45
|
12.15
|
12.45
|
9,600
|
|
|
3/1/2024
|
-0.06 / -0.48%
|
12.47
|
12.62
|
12.00
|
12.46
|
12.32
|
12.46
|
6,000
|
|
|
2/29/2024
|
-0.10 / -0.79%
|
12.10
|
12.60
|
12.00
|
12.52
|
12.31
|
12.52
|
3,500
|
|
|
2/28/2024
|
+0.14 / +1.12%
|
12.62
|
12.63
|
12.10
|
12.62
|
12.44
|
12.62
|
4,500
|
|
|
2/27/2024
|
+0.38 / +3.14%
|
12.10
|
12.51
|
12.10
|
12.48
|
12.43
|
12.48
|
5,300
|
|
|
2/26/2024
|
+0.10 / +0.83%
|
12.30
|
12.31
|
12.10
|
12.10
|
12.20
|
12.10
|
5,700
|
|
|
2/23/2024
|
-0.45 / -3.61%
|
12.42
|
12.43
|
12.00
|
12.00
|
12.25
|
12.00
|
3,800
|
|
|
2/22/2024
|
-0.02 / -0.16%
|
12.58
|
12.58
|
12.43
|
12.45
|
12.47
|
12.45
|
5,200
|
|
|
2/21/2024
|
0.00 / 0.00%
|
12.47
|
12.60
|
12.01
|
12.47
|
12.32
|
12.47
|
5,700
|
|
|
2/20/2024
|
+0.07 / +0.56%
|
12.10
|
12.70
|
12.00
|
12.47
|
12.34
|
12.47
|
5,200
|
|
|
2/19/2024
|
-0.08 / -0.64%
|
12.48
|
12.57
|
12.10
|
12.40
|
12.40
|
12.40
|
6,900
|
|
|
2/16/2024
|
-0.08 / -0.64%
|
12.56
|
12.56
|
12.46
|
12.48
|
12.50
|
12.48
|
5,400
|
|
|
2/15/2024
|
+0.46 / +3.80%
|
12.69
|
12.69
|
12.10
|
12.56
|
12.52
|
12.56
|
5,000
|
|
|
2/7/2024
|
-0.50 / -3.97%
|
12.54
|
12.58
|
12.10
|
12.10
|
12.54
|
12.10
|
5,000
|
|
|
2/6/2024
|
+0.06 / +0.48%
|
12.60
|
12.67
|
12.58
|
12.60
|
12.62
|
12.60
|
6,400
|
|
|
2/5/2024
|
-0.08 / -0.63%
|
12.70
|
12.70
|
12.54
|
12.54
|
12.57
|
12.54
|
4,300
|
|
|
2/2/2024
|
-0.02 / -0.16%
|
12.63
|
12.63
|
12.50
|
12.62
|
12.56
|
12.62
|
5,100
|
|
|
2/1/2024
|
+0.14 / +1.12%
|
12.70
|
12.70
|
12.56
|
12.64
|
12.61
|
12.64
|
5,000
|
|
|
1/31/2024
|
-0.06 / -0.48%
|
12.56
|
12.93
|
12.03
|
12.50
|
12.55
|
12.50
|
5,100
|
|
|
1/30/2024
|
-0.09 / -0.71%
|
12.62
|
12.62
|
12.30
|
12.56
|
12.57
|
12.56
|
5,300
|
|
|
1/29/2024
|
-0.07 / -0.55%
|
12.60
|
12.82
|
12.60
|
12.65
|
12.69
|
12.65
|
5,000
|
|
|
1/26/2024
|
+0.30 / +2.42%
|
12.73
|
12.75
|
12.45
|
12.72
|
12.65
|
12.72
|
5,200
|
|
|