|
Closing price on 4/21/2026
|
|
| Open |
13.69 |
| High |
13.70 |
| Low |
13.57 |
| Volume |
2,900 |
| Split-adjusted Price |
13.61 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2026
|
+0.11 / +0.81%
|
13.69
|
13.70
|
13.57
|
13.61
|
13.69
|
13.61
|
2,900
|
|
|
4/20/2026
|
+0.02 / +0.15%
|
13.49
|
13.50
|
13.45
|
13.50
|
13.50
|
13.50
|
3,100
|
|
|
4/17/2026
|
+0.13 / +0.97%
|
13.35
|
13.48
|
13.35
|
13.48
|
13.41
|
13.48
|
2,500
|
|
|
4/16/2026
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.16
|
13.35
|
13.18
|
13.35
|
10,500
|
|
|
4/15/2026
|
+0.11 / +0.84%
|
13.14
|
13.25
|
13.14
|
13.25
|
13.18
|
13.25
|
600
|
|
|
4/14/2026
|
+0.12 / +0.92%
|
13.06
|
13.14
|
13.06
|
13.14
|
13.09
|
13.14
|
3,200
|
|
|
4/13/2026
|
-0.01 / -0.08%
|
13.00
|
13.02
|
12.95
|
13.02
|
13.00
|
13.02
|
1,800
|
|
|
4/10/2026
|
+0.05 / +0.39%
|
12.98
|
13.03
|
12.98
|
13.03
|
12.98
|
13.03
|
11,000
|
|
|
4/9/2026
|
+0.05 / +0.39%
|
12.95
|
13.06
|
12.93
|
12.98
|
13.00
|
12.98
|
2,800
|
|
|
4/8/2026
|
+0.46 / +3.69%
|
12.84
|
13.11
|
12.77
|
12.93
|
12.93
|
12.93
|
1,500
|
|
|
4/7/2026
|
+0.06 / +0.48%
|
12.38
|
12.47
|
12.38
|
12.47
|
12.44
|
12.47
|
300
|
|
|
4/6/2026
|
-0.02 / -0.16%
|
12.43
|
12.43
|
12.40
|
12.41
|
12.41
|
12.41
|
300
|
|
|
4/3/2026
|
-0.12 / -0.96%
|
12.62
|
12.62
|
12.32
|
12.43
|
12.53
|
12.43
|
2,000
|
|
|
4/2/2026
|
-0.13 / -1.03%
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
12.55
|
400
|
|
|
4/1/2026
|
+0.27 / +2.18%
|
12.47
|
12.68
|
12.47
|
12.68
|
12.60
|
12.68
|
700
|
|
|
3/31/2026
|
+0.22 / +1.80%
|
12.19
|
12.45
|
12.19
|
12.41
|
12.27
|
12.41
|
6,300
|
|
|
3/30/2026
|
-0.15 / -1.22%
|
11.94
|
12.19
|
11.94
|
12.19
|
12.13
|
12.19
|
800
|
|
|
3/27/2026
|
+0.16 / +1.31%
|
12.14
|
12.34
|
12.05
|
12.34
|
12.10
|
12.34
|
10,600
|
|
|
3/26/2026
|
-0.13 / -1.06%
|
12.22
|
12.22
|
12.00
|
12.18
|
12.13
|
12.18
|
1,200
|
|
|
3/25/2026
|
+0.42 / +3.53%
|
12.23
|
12.31
|
12.20
|
12.31
|
12.26
|
12.31
|
4,000
|
|
|
3/24/2026
|
+0.02 / +0.17%
|
11.90
|
11.90
|
11.89
|
11.89
|
11.89
|
11.89
|
4,200
|
|
|
3/23/2026
|
-0.37 / -3.02%
|
11.85
|
11.94
|
11.70
|
11.87
|
11.84
|
11.87
|
4,500
|
|
|
3/20/2026
|
-0.22 / -1.77%
|
12.46
|
12.46
|
12.20
|
12.24
|
12.31
|
12.24
|
2,100
|
|
|
3/19/2026
|
-0.20 / -1.58%
|
12.10
|
12.52
|
12.10
|
12.46
|
12.43
|
12.46
|
1,500
|
|
|
3/18/2026
|
-0.22 / -1.71%
|
12.79
|
12.87
|
12.66
|
12.66
|
12.67
|
12.66
|
6,100
|
|
|
3/17/2026
|
+0.34 / +2.71%
|
12.60
|
12.93
|
12.60
|
12.88
|
12.66
|
12.88
|
20,400
|
|
|
3/16/2026
|
-0.08 / -0.63%
|
12.63
|
12.63
|
12.50
|
12.54
|
12.58
|
12.54
|
1,300
|
|
|
3/13/2026
|
+0.05 / +0.40%
|
12.55
|
12.64
|
12.45
|
12.62
|
12.59
|
12.62
|
10,300
|
|
|
3/12/2026
|
-0.23 / -1.80%
|
12.80
|
12.80
|
12.50
|
12.57
|
12.53
|
12.57
|
12,300
|
|
|
3/11/2026
|
+0.35 / +2.81%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.60
|
12.80
|
30,600
|
|
|