|
Closing price on 7/4/2025
|
|
| Open |
9.79 |
| High |
10.00 |
| Low |
9.79 |
| Volume |
500 |
| Split-adjusted Price |
10.00 |
There is no data on 7/5/2025. Display data on 7/4/2025 instead.
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2025
|
0.00 / 0.00%
|
9.79
|
10.00
|
9.79
|
10.00
|
9.87
|
10.00
|
500
|
|
|
7/3/2025
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
7/2/2025
|
-0.04 / -0.40%
|
9.92
|
10.00
|
9.71
|
10.00
|
9.88
|
10.00
|
800
|
|
|
7/1/2025
|
+0.04 / +0.40%
|
9.96
|
10.18
|
9.91
|
10.04
|
10.03
|
10.04
|
600
|
|
|
6/30/2025
|
+0.02 / +0.20%
|
9.92
|
10.00
|
9.90
|
10.00
|
9.92
|
10.00
|
4,900
|
|
|
6/27/2025
|
+0.18 / +1.84%
|
9.67
|
9.98
|
9.64
|
9.98
|
9.76
|
9.98
|
2,600
|
|
|
6/26/2025
|
-0.04 / -0.41%
|
9.88
|
9.88
|
9.65
|
9.80
|
9.78
|
9.80
|
700
|
|
|
6/25/2025
|
+0.19 / +1.97%
|
9.66
|
9.84
|
9.66
|
9.84
|
9.70
|
9.84
|
7,100
|
|
|
6/24/2025
|
+0.01 / +0.10%
|
9.67
|
9.69
|
9.63
|
9.65
|
9.66
|
9.65
|
8,700
|
|
|
6/23/2025
|
-0.01 / -0.10%
|
9.60
|
9.64
|
9.44
|
9.64
|
9.61
|
9.64
|
1,600
|
|
|
6/20/2025
|
+0.06 / +0.63%
|
9.59
|
9.65
|
9.59
|
9.65
|
9.63
|
9.65
|
300
|
|
|
6/19/2025
|
-0.01 / -0.10%
|
9.58
|
9.59
|
9.58
|
9.59
|
9.59
|
9.59
|
6,000
|
|
|
6/18/2025
|
-0.04 / -0.41%
|
9.63
|
9.63
|
9.46
|
9.60
|
9.61
|
9.60
|
800
|
|
|
6/17/2025
|
+0.10 / +1.05%
|
9.50
|
9.64
|
9.28
|
9.64
|
9.36
|
9.64
|
2,300
|
|
|
6/16/2025
|
+0.05 / +0.53%
|
9.23
|
9.54
|
9.23
|
9.54
|
9.32
|
9.54
|
4,000
|
|
|
6/13/2025
|
-0.01 / -0.11%
|
9.45
|
9.49
|
9.45
|
9.49
|
9.46
|
9.49
|
300
|
|
|
6/12/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
6/11/2025
|
+0.03 / +0.32%
|
9.47
|
9.50
|
9.20
|
9.50
|
9.21
|
9.50
|
4,751,500
|
|
|
6/10/2025
|
+0.09 / +0.96%
|
9.36
|
9.47
|
9.36
|
9.47
|
9.40
|
9.47
|
600
|
|
|
6/9/2025
|
-0.22 / -2.29%
|
9.58
|
9.58
|
9.38
|
9.38
|
9.41
|
9.38
|
2,500
|
|
|
6/6/2025
|
+0.08 / +0.84%
|
9.51
|
9.60
|
9.46
|
9.60
|
9.49
|
9.60
|
1,900
|
|
|
6/5/2025
|
-0.18 / -1.86%
|
9.71
|
9.71
|
9.49
|
9.52
|
9.53
|
9.52
|
1,300
|
|
|
6/4/2025
|
+0.10 / +1.04%
|
9.60
|
9.71
|
9.35
|
9.70
|
9.46
|
9.70
|
1,200
|
|
|
6/3/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
|
6/2/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.25
|
9.60
|
9.41
|
9.60
|
2,100
|
|
|
5/30/2025
|
+0.15 / +1.59%
|
9.45
|
9.60
|
9.43
|
9.60
|
9.50
|
9.60
|
5,600
|
|
|
5/29/2025
|
+0.10 / +1.07%
|
9.35
|
9.45
|
9.35
|
9.45
|
9.35
|
9.45
|
6,200
|
|
|
5/28/2025
|
-0.22 / -2.30%
|
9.40
|
9.45
|
9.35
|
9.35
|
9.36
|
9.35
|
4,300
|
|
|
5/27/2025
|
+0.35 / +3.80%
|
9.57
|
9.57
|
9.57
|
9.57
|
9.57
|
9.57
|
1,200
|
|
|
5/26/2025
|
+0.02 / +0.22%
|
9.20
|
9.22
|
8.96
|
9.22
|
9.10
|
9.22
|
209,800
|
|
|