|
Closing price on 3/9/2026
|
|
| Open |
12.95 |
| High |
12.95 |
| Low |
12.05 |
| Volume |
7,800 |
| Split-adjusted Price |
12.05 |
There is no data on 3/10/2026. Display data on 3/9/2026 instead.
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.90 / -6.95%
|
12.95
|
12.95
|
12.05
|
12.05
|
12.21
|
12.05
|
7,800
|
|
|
3/6/2026
|
-0.35 / -2.63%
|
13.00
|
13.00
|
12.95
|
12.95
|
12.99
|
12.95
|
1,400
|
|
|
3/5/2026
|
+0.04 / +0.30%
|
13.40
|
13.48
|
13.30
|
13.30
|
13.40
|
13.30
|
1,500
|
|
|
3/4/2026
|
-0.04 / -0.30%
|
13.23
|
13.26
|
12.81
|
13.26
|
12.87
|
13.26
|
17,700
|
|
|
3/3/2026
|
-0.48 / -3.48%
|
13.70
|
13.70
|
13.30
|
13.30
|
13.48
|
13.30
|
3,800
|
|
|
3/2/2026
|
-0.23 / -1.64%
|
14.00
|
14.00
|
13.67
|
13.78
|
13.94
|
13.78
|
5,600
|
|
|
2/27/2026
|
+0.06 / +0.43%
|
14.55
|
14.55
|
14.01
|
14.01
|
14.26
|
14.01
|
1,400
|
|
|
2/26/2026
|
+0.04 / +0.29%
|
13.95
|
13.95
|
13.90
|
13.95
|
13.93
|
13.95
|
4,700
|
|
|
2/25/2026
|
+0.12 / +0.87%
|
13.79
|
13.92
|
13.79
|
13.91
|
13.89
|
13.91
|
1,500
|
|
|
2/24/2026
|
0.00 / 0.00%
|
13.78
|
13.79
|
13.70
|
13.79
|
13.78
|
13.79
|
1,500
|
|
|
2/23/2026
|
+0.09 / +0.66%
|
13.70
|
13.79
|
13.70
|
13.79
|
13.75
|
13.79
|
900
|
|
|
2/13/2026
|
+0.04 / +0.29%
|
13.65
|
13.70
|
13.63
|
13.70
|
13.64
|
13.70
|
2,200
|
|
|
2/12/2026
|
+0.11 / +0.81%
|
13.55
|
13.68
|
13.55
|
13.66
|
13.63
|
13.66
|
600
|
|
|
2/11/2026
|
+0.35 / +2.65%
|
13.40
|
13.55
|
13.40
|
13.55
|
13.45
|
13.55
|
400
|
|
|
2/10/2026
|
-0.05 / -0.38%
|
13.25
|
13.30
|
13.20
|
13.20
|
13.25
|
13.20
|
12,100
|
|
|
2/9/2026
|
0.00 / 0.00%
|
13.25
|
13.25
|
13.20
|
13.25
|
13.23
|
13.25
|
1,100
|
|
|
2/6/2026
|
-0.26 / -1.92%
|
13.48
|
13.48
|
13.25
|
13.25
|
13.34
|
13.25
|
1,900
|
|
|
2/5/2026
|
+0.06 / +0.45%
|
13.40
|
13.55
|
13.40
|
13.51
|
13.44
|
13.51
|
1,500
|
|
|
2/4/2026
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.40
|
13.45
|
13.48
|
13.45
|
3,900
|
|
|
2/3/2026
|
-0.05 / -0.37%
|
13.60
|
13.61
|
13.55
|
13.55
|
13.60
|
13.55
|
1,000
|
|
|
2/2/2026
|
-0.19 / -1.38%
|
13.79
|
13.79
|
13.48
|
13.60
|
13.62
|
13.60
|
10,900
|
|
|
1/30/2026
|
+0.12 / +0.88%
|
13.77
|
13.79
|
13.68
|
13.79
|
13.78
|
13.79
|
1,100
|
|
|
1/29/2026
|
+0.09 / +0.66%
|
13.58
|
13.70
|
13.45
|
13.67
|
13.65
|
13.67
|
9,000
|
|
|
1/28/2026
|
-0.07 / -0.51%
|
13.65
|
13.65
|
13.50
|
13.58
|
13.56
|
13.58
|
10,900
|
|
|
1/27/2026
|
0.00 / 0.00%
|
13.66
|
13.73
|
13.65
|
13.65
|
13.66
|
13.65
|
1,500
|
|
|
1/26/2026
|
-0.53 / -3.74%
|
14.18
|
14.18
|
13.65
|
13.65
|
13.84
|
13.65
|
4,500
|
|
|
1/23/2026
|
+0.04 / +0.28%
|
14.14
|
14.18
|
14.10
|
14.18
|
14.15
|
14.18
|
1,600
|
|
|
1/22/2026
|
+0.05 / +0.35%
|
14.09
|
14.14
|
14.05
|
14.14
|
14.10
|
14.14
|
700
|
|
|
1/21/2026
|
-0.06 / -0.42%
|
14.15
|
14.15
|
13.86
|
14.09
|
14.01
|
14.09
|
6,100
|
|
|
1/20/2026
|
-0.08 / -0.56%
|
14.23
|
14.23
|
14.01
|
14.15
|
14.14
|
14.15
|
2,600
|
|
|