|
Closing price on 5/29/2024
|
|
| Open |
11.84 |
| High |
12.09 |
| Low |
11.84 |
| Volume |
5,200 |
| Split-adjusted Price |
12.09 |
|
|
FUEFCV50 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2024
|
-0.10 / -0.82%
|
11.84
|
12.09
|
11.84
|
12.09
|
12.03
|
12.09
|
5,200
|
|
|
5/28/2024
|
+0.13 / +1.08%
|
12.57
|
12.57
|
11.81
|
12.19
|
11.95
|
12.19
|
4,200
|
|
|
5/27/2024
|
-0.29 / -2.35%
|
12.08
|
12.25
|
12.06
|
12.06
|
12.13
|
12.06
|
5,100
|
|
|
5/24/2024
|
-0.02 / -0.16%
|
12.34
|
12.48
|
12.06
|
12.35
|
12.33
|
12.35
|
6,200
|
|
|
5/23/2024
|
-0.20 / -1.59%
|
12.57
|
12.59
|
11.93
|
12.37
|
12.27
|
12.37
|
5,500
|
|
|
5/22/2024
|
+0.43 / +3.54%
|
12.15
|
12.97
|
12.14
|
12.57
|
12.63
|
12.57
|
3,600
|
|
|
5/21/2024
|
-0.06 / -0.49%
|
12.01
|
12.14
|
12.01
|
12.14
|
12.09
|
12.14
|
5,200
|
|
|
5/20/2024
|
+0.04 / +0.33%
|
12.20
|
12.38
|
12.02
|
12.20
|
12.18
|
12.20
|
5,300
|
|
|
5/17/2024
|
+0.14 / +1.16%
|
12.03
|
12.19
|
12.03
|
12.16
|
12.17
|
12.16
|
4,900
|
|
|
5/16/2024
|
+0.02 / +0.17%
|
12.01
|
12.19
|
12.01
|
12.02
|
12.12
|
12.02
|
5,100
|
|
|
5/15/2024
|
-0.19 / -1.56%
|
12.00
|
12.17
|
12.00
|
12.00
|
12.05
|
12.00
|
5,300
|
|
|
5/14/2024
|
+0.04 / +0.33%
|
12.18
|
12.19
|
12.17
|
12.19
|
12.18
|
12.19
|
5,300
|
|
|
5/13/2024
|
-0.04 / -0.33%
|
12.15
|
12.19
|
11.98
|
12.15
|
12.12
|
12.15
|
5,400
|
|
|
5/10/2024
|
+0.29 / +2.44%
|
11.91
|
12.20
|
11.91
|
12.19
|
12.05
|
12.19
|
5,600
|
|
|
5/9/2024
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.02
|
11.90
|
3,600
|
|
|
5/8/2024
|
+0.01 / +0.08%
|
11.74
|
12.20
|
11.70
|
12.20
|
11.89
|
12.20
|
4,900
|
|
|
5/7/2024
|
+0.19 / +1.58%
|
12.01
|
12.19
|
12.00
|
12.19
|
12.16
|
12.19
|
6,200
|
|
|
5/6/2024
|
-0.28 / -2.28%
|
11.92
|
12.24
|
11.90
|
12.00
|
12.02
|
12.00
|
6,300
|
|
|
5/3/2024
|
+0.09 / +0.74%
|
11.73
|
12.28
|
11.73
|
12.28
|
11.98
|
12.28
|
6,000
|
|
|
5/2/2024
|
-0.04 / -0.33%
|
12.20
|
12.20
|
12.00
|
12.19
|
12.14
|
12.19
|
5,200
|
|
|
4/26/2024
|
-0.02 / -0.16%
|
12.27
|
12.27
|
12.22
|
12.23
|
12.24
|
12.23
|
5,000
|
|
|
4/25/2024
|
-0.04 / -0.33%
|
12.29
|
12.29
|
12.24
|
12.25
|
12.26
|
12.25
|
5,400
|
|
|
4/24/2024
|
-0.05 / -0.41%
|
12.34
|
12.34
|
11.80
|
12.29
|
12.21
|
12.29
|
5,100
|
|
|
4/23/2024
|
+0.30 / +2.49%
|
12.00
|
12.35
|
11.70
|
12.34
|
12.27
|
12.34
|
4,500
|
|
|
4/22/2024
|
+0.09 / +0.75%
|
11.97
|
12.04
|
11.95
|
12.04
|
12.01
|
12.04
|
5,100
|
|
|
4/19/2024
|
0.00 / 0.00%
|
11.95
|
11.97
|
11.95
|
11.95
|
11.96
|
11.95
|
5,700
|
|
|
4/17/2024
|
-0.24 / -1.97%
|
12.45
|
12.45
|
11.90
|
11.95
|
12.09
|
11.95
|
5,400
|
|
|
4/16/2024
|
-0.16 / -1.30%
|
12.20
|
12.20
|
12.16
|
12.19
|
12.18
|
12.19
|
5,400
|
|
|
4/15/2024
|
+0.06 / +0.49%
|
11.77
|
12.35
|
11.77
|
12.35
|
12.15
|
12.35
|
7,800
|
|
|
4/12/2024
|
-0.17 / -1.36%
|
12.30
|
12.30
|
12.27
|
12.29
|
12.28
|
12.29
|
4,300
|
|
|