|
Closing price on 3/25/2026
|
|
| Open |
14.04 |
| High |
15.00 |
| Low |
14.04 |
| Volume |
2,000 |
| Split-adjusted Price |
14.85 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2026
|
-0.15 / -1.00%
|
14.04
|
15.00
|
14.04
|
14.85
|
14.73
|
14.85
|
2,000
|
|
|
3/24/2026
|
-0.18 / -1.19%
|
14.26
|
15.00
|
14.26
|
15.00
|
14.74
|
15.00
|
2,500
|
|
|
3/23/2026
|
+0.73 / +5.05%
|
14.45
|
15.45
|
14.45
|
15.18
|
15.28
|
15.18
|
7,900
|
|
|
3/20/2026
|
+0.01 / +0.07%
|
15.38
|
15.38
|
14.40
|
14.45
|
14.85
|
14.45
|
5,800
|
|
|
3/19/2026
|
-0.21 / -1.43%
|
14.56
|
14.56
|
13.89
|
14.44
|
14.37
|
14.44
|
4,100
|
|
|
3/18/2026
|
-0.75 / -4.87%
|
14.61
|
14.98
|
14.61
|
14.65
|
14.72
|
14.65
|
1,700
|
|
|
3/17/2026
|
-0.05 / -0.32%
|
14.70
|
15.40
|
14.61
|
15.40
|
14.81
|
15.40
|
4,100
|
|
|
3/16/2026
|
+0.36 / +2.39%
|
15.60
|
15.60
|
14.51
|
15.45
|
15.01
|
15.45
|
2,500
|
|
|
3/13/2026
|
+0.09 / +0.60%
|
14.99
|
15.09
|
14.25
|
15.09
|
14.47
|
15.09
|
2,100
|
|
|
3/12/2026
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.92
|
15.00
|
14.97
|
15.00
|
2,600
|
|
|
3/11/2026
|
-0.80 / -5.06%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.20
|
15.00
|
2,800
|
|
|
3/10/2026
|
+0.40 / +2.60%
|
16.36
|
16.36
|
15.80
|
15.80
|
16.03
|
15.80
|
2,500
|
|
|
3/9/2026
|
+0.43 / +2.87%
|
14.00
|
15.40
|
13.95
|
15.40
|
14.30
|
15.40
|
5,800
|
|
|
3/6/2026
|
0.00 / 0.00%
|
14.97
|
15.30
|
14.97
|
14.97
|
15.09
|
14.97
|
5,300
|
|
|
3/5/2026
|
+0.02 / +0.13%
|
15.65
|
15.65
|
14.97
|
14.97
|
15.01
|
14.97
|
1,800
|
|
|
3/4/2026
|
-0.35 / -2.29%
|
15.30
|
15.30
|
14.90
|
14.95
|
15.04
|
14.95
|
4,700
|
|
|
3/3/2026
|
-0.25 / -1.61%
|
15.53
|
15.54
|
15.30
|
15.30
|
15.46
|
15.30
|
5,000
|
|
|
3/2/2026
|
-0.05 / -0.32%
|
15.60
|
15.60
|
15.31
|
15.55
|
15.47
|
15.55
|
2,600
|
|
|
2/27/2026
|
-0.37 / -2.32%
|
15.40
|
15.60
|
15.40
|
15.60
|
15.54
|
15.60
|
4,100
|
|
|
2/26/2026
|
-0.02 / -0.13%
|
15.99
|
15.99
|
15.60
|
15.97
|
15.87
|
15.97
|
3,300
|
|
|
2/25/2026
|
+0.49 / +3.16%
|
16.25
|
16.25
|
15.88
|
15.99
|
15.93
|
15.99
|
1,900
|
|
|
2/24/2026
|
-0.15 / -0.96%
|
15.65
|
15.66
|
15.50
|
15.50
|
15.60
|
15.50
|
3,200
|
|
|
2/23/2026
|
+0.23 / +1.49%
|
15.85
|
15.87
|
15.61
|
15.65
|
15.73
|
15.65
|
3,700
|
|
|
2/13/2026
|
+0.06 / +0.39%
|
15.75
|
15.75
|
15.30
|
15.42
|
15.46
|
15.42
|
4,000
|
|
|
2/12/2026
|
+0.12 / +0.79%
|
15.00
|
15.37
|
14.88
|
15.36
|
15.21
|
15.36
|
6,500
|
|
|
2/11/2026
|
+0.08 / +0.53%
|
15.20
|
15.30
|
15.20
|
15.24
|
15.26
|
15.24
|
9,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
15.16
|
15.45
|
15.16
|
15.16
|
15.18
|
15.16
|
1,900
|
|
|
2/9/2026
|
+0.05 / +0.33%
|
15.15
|
15.25
|
15.15
|
15.16
|
15.20
|
15.16
|
3,200
|
|
|
2/6/2026
|
-0.14 / -0.92%
|
15.88
|
15.88
|
15.00
|
15.11
|
15.15
|
15.11
|
6,800
|
|
|
2/5/2026
|
-0.06 / -0.39%
|
15.31
|
15.50
|
15.16
|
15.25
|
15.29
|
15.25
|
5,600
|
|
|