|
Closing price on 5/28/2025
|
|
| Open |
9.40 |
| High |
9.45 |
| Low |
9.35 |
| Volume |
4,300 |
| Split-adjusted Price |
9.35 |
|
|
FUEKIV30 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/23/2025
|
-0.30 / -3.16%
|
9.43
|
9.43
|
9.16
|
9.20
|
9.23
|
9.20
|
236,500
|
|
|
5/22/2025
|
+0.12 / +1.28%
|
9.37
|
9.50
|
9.17
|
9.50
|
9.29
|
9.50
|
231,700
|
|
|
5/21/2025
|
+0.20 / +2.18%
|
9.09
|
9.38
|
9.09
|
9.38
|
9.21
|
9.38
|
213,100
|
|
|
5/20/2025
|
+0.11 / +1.21%
|
9.05
|
9.19
|
9.05
|
9.18
|
9.11
|
9.18
|
210,600
|
|
|
5/19/2025
|
0.00 / 0.00%
|
9.07
|
9.14
|
9.05
|
9.07
|
9.07
|
9.07
|
189,400
|
|
|
5/16/2025
|
-0.24 / -2.58%
|
9.06
|
9.09
|
9.03
|
9.07
|
9.07
|
9.07
|
181,000
|
|
|
5/15/2025
|
+0.21 / +2.31%
|
9.07
|
9.40
|
9.02
|
9.31
|
9.07
|
9.31
|
201,800
|
|
|
5/14/2025
|
+0.09 / +1.00%
|
9.01
|
9.10
|
9.01
|
9.10
|
9.05
|
9.10
|
441,400
|
|
|
5/13/2025
|
-0.11 / -1.21%
|
9.12
|
9.14
|
9.00
|
9.01
|
9.02
|
9.01
|
182,300
|
|
|
5/12/2025
|
+0.09 / +1.00%
|
8.96
|
9.12
|
8.87
|
9.12
|
8.92
|
9.12
|
283,600
|
|
|
5/9/2025
|
-0.05 / -0.55%
|
8.80
|
9.03
|
8.80
|
9.03
|
8.83
|
9.03
|
2,255,100
|
|
|
5/8/2025
|
+0.20 / +2.25%
|
8.92
|
9.08
|
8.91
|
9.08
|
8.93
|
9.08
|
2,900
|
|
|
5/7/2025
|
+0.08 / +0.91%
|
8.86
|
8.88
|
8.80
|
8.88
|
8.83
|
8.88
|
700
|
|
|
5/6/2025
|
-0.01 / -0.11%
|
8.88
|
8.88
|
8.80
|
8.80
|
8.84
|
8.80
|
800
|
|
|
5/5/2025
|
+0.10 / +1.15%
|
9.20
|
9.20
|
8.80
|
8.81
|
8.81
|
8.81
|
25,800
|
|
|
4/29/2025
|
-0.06 / -0.68%
|
8.78
|
8.78
|
8.71
|
8.71
|
8.72
|
8.71
|
5,000
|
|
|
4/28/2025
|
+0.01 / +0.11%
|
8.70
|
8.77
|
8.70
|
8.77
|
8.74
|
8.77
|
400
|
|
|
4/25/2025
|
+0.03 / +0.34%
|
8.67
|
8.76
|
8.67
|
8.76
|
8.70
|
8.76
|
1,500
|
|
|
4/24/2025
|
+0.03 / +0.34%
|
8.64
|
8.73
|
8.64
|
8.73
|
8.67
|
8.73
|
700
|
|
|
4/23/2025
|
+0.07 / +0.81%
|
8.59
|
8.70
|
8.59
|
8.70
|
8.61
|
8.70
|
1,300
|
|
|
4/22/2025
|
-0.09 / -1.03%
|
8.63
|
8.63
|
8.18
|
8.63
|
8.24
|
8.63
|
4,600
|
|
|
4/21/2025
|
-0.01 / -0.11%
|
8.64
|
8.72
|
8.64
|
8.72
|
8.67
|
8.72
|
300
|
|
|
4/18/2025
|
-0.03 / -0.34%
|
8.83
|
8.83
|
8.73
|
8.73
|
8.78
|
8.73
|
200
|
|
|
4/17/2025
|
+0.07 / +0.81%
|
8.55
|
8.76
|
8.55
|
8.76
|
8.62
|
8.76
|
900
|
|
|
4/16/2025
|
-0.11 / -1.25%
|
8.66
|
8.69
|
8.66
|
8.69
|
8.69
|
8.69
|
1,400
|
|
|
4/15/2025
|
-0.07 / -0.79%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.83
|
8.80
|
800
|
|
|
4/14/2025
|
+0.08 / +0.91%
|
8.79
|
8.87
|
8.70
|
8.87
|
8.77
|
8.87
|
3,700
|
|
|