|
Closing price on 3/20/2026
|
|
| Open |
12.46 |
| High |
12.46 |
| Low |
12.20 |
| Volume |
2,100 |
| Split-adjusted Price |
12.24 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/10/2026
|
+0.40 / +3.32%
|
11.36
|
12.65
|
11.36
|
12.45
|
12.17
|
12.45
|
18,400
|
|
|
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
|
|
|