|
Closing price on 7/25/2025
|
|
| Open |
11.18 |
| High |
11.27 |
| Low |
11.10 |
| Volume |
7,900 |
| Split-adjusted Price |
11.27 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2025
|
+0.09 / +0.81%
|
11.18
|
11.27
|
11.10
|
11.27
|
11.19
|
11.27
|
7,900
|
|
|
7/24/2025
|
-0.02 / -0.18%
|
11.20
|
11.20
|
11.05
|
11.18
|
11.15
|
11.18
|
5,043,200
|
|
|
7/23/2025
|
+0.09 / +0.81%
|
11.12
|
11.20
|
11.10
|
11.20
|
11.12
|
11.20
|
220,700
|
|
|
7/22/2025
|
+0.07 / +0.63%
|
11.00
|
11.11
|
10.90
|
11.11
|
10.96
|
11.11
|
4,100
|
|
|
7/21/2025
|
+0.01 / +0.09%
|
11.03
|
11.12
|
10.98
|
11.04
|
11.05
|
11.04
|
4,002,900
|
|
|
7/18/2025
|
+0.03 / +0.27%
|
11.03
|
11.03
|
10.84
|
11.03
|
10.96
|
11.03
|
2,300
|
|
|
7/17/2025
|
+0.07 / +0.64%
|
10.51
|
11.00
|
10.51
|
11.00
|
10.82
|
11.00
|
1,400
|
|
|
7/16/2025
|
+0.33 / +3.11%
|
10.70
|
10.93
|
10.70
|
10.93
|
10.78
|
10.93
|
500
|
|
|
7/15/2025
|
-0.19 / -1.76%
|
10.79
|
10.84
|
10.60
|
10.60
|
10.80
|
10.60
|
172,100
|
|
|
7/14/2025
|
+0.03 / +0.28%
|
11.09
|
11.10
|
10.75
|
10.79
|
10.80
|
10.79
|
7,200
|
|
|
7/11/2025
|
+0.28 / +2.67%
|
10.66
|
10.76
|
10.60
|
10.76
|
10.68
|
10.76
|
6,000
|
|
|
7/10/2025
|
+0.21 / +2.04%
|
10.98
|
10.98
|
10.27
|
10.48
|
10.55
|
10.48
|
2,500
|
|
|
7/9/2025
|
+0.32 / +3.22%
|
9.95
|
10.29
|
9.95
|
10.27
|
10.17
|
10.27
|
700
|
|
|
7/8/2025
|
-0.13 / -1.29%
|
10.08
|
10.15
|
9.95
|
9.95
|
9.98
|
9.95
|
29,700
|
|
|
7/7/2025
|
+0.08 / +0.80%
|
9.79
|
10.08
|
9.79
|
10.08
|
9.89
|
10.08
|
5,900
|
|
|
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
|
|
|