|
Closing price on 10/2/2020
|
|
| Open |
11.28 |
| High |
12.02 |
| Low |
11.20 |
| Volume |
6,550 |
| Split-adjusted Price |
12.02 |
|
|
FUEVN100 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2020
|
+0.78 / +6.94%
|
11.28
|
12.02
|
11.20
|
12.02
|
11.91
|
12.02
|
6,550
|
|
|
10/1/2020
|
-0.76 / -6.33%
|
11.24
|
11.24
|
11.21
|
11.24
|
11.24
|
11.24
|
830
|
|
|
9/30/2020
|
+0.40 / +3.45%
|
11.14
|
12.00
|
11.10
|
12.00
|
11.21
|
12.00
|
2,320
|
|
|
9/29/2020
|
+0.35 / +3.11%
|
11.25
|
11.60
|
11.22
|
11.60
|
11.25
|
11.60
|
21,150
|
|
|
9/28/2020
|
+0.11 / +0.99%
|
11.19
|
11.25
|
11.03
|
11.25
|
11.11
|
11.25
|
1,260
|
|
|
9/25/2020
|
+0.01 / +0.09%
|
11.13
|
11.14
|
11.13
|
11.14
|
11.14
|
11.14
|
260
|
|
|
9/24/2020
|
-0.03 / -0.27%
|
11.20
|
11.20
|
11.13
|
11.13
|
11.13
|
11.13
|
480
|
|
|
9/23/2020
|
+0.08 / +0.72%
|
11.19
|
11.19
|
11.12
|
11.16
|
11.16
|
11.16
|
5,330
|
|
|
9/22/2020
|
0.00 / 0.00%
|
11.08
|
11.08
|
11.08
|
11.08
|
11.08
|
11.08
|
500
|
|
|
9/21/2020
|
+0.01 / +0.09%
|
11.13
|
11.13
|
11.07
|
11.08
|
11.08
|
11.08
|
2,150
|
|
|
9/18/2020
|
+0.13 / +1.19%
|
10.94
|
11.07
|
10.94
|
11.07
|
11.07
|
11.07
|
4,590
|
|
|
9/17/2020
|
+0.04 / +0.37%
|
10.94
|
10.94
|
10.94
|
10.94
|
10.94
|
10.94
|
0
|
|
|
9/16/2020
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
0
|
|
|
9/15/2020
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.85
|
10.85
|
10.85
|
10.85
|
90
|
|
|
9/14/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
1,520
|
|
|
9/11/2020
|
-0.10 / -0.92%
|
10.60
|
11.30
|
10.60
|
10.80
|
10.81
|
10.80
|
3,330
|
|
|
9/10/2020
|
-0.10 / -0.91%
|
11.00
|
11.30
|
10.90
|
10.90
|
11.21
|
10.90
|
1,070
|
|
|
9/9/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10
|
|
|
9/8/2020
|
0.00 / 0.00%
|
11.40
|
11.40
|
10.69
|
11.00
|
11.12
|
11.00
|
2,270
|
|
|
9/7/2020
|
+0.05 / +0.46%
|
10.68
|
11.40
|
10.68
|
11.00
|
10.94
|
11.00
|
850
|
|
|
9/4/2020
|
-0.04 / -0.36%
|
10.80
|
10.95
|
10.80
|
10.95
|
10.88
|
10.95
|
30
|
|
|
9/3/2020
|
+0.24 / +2.23%
|
10.90
|
10.99
|
10.80
|
10.99
|
10.92
|
10.99
|
2,890
|
|
|
9/1/2020
|
-0.10 / -0.92%
|
10.65
|
10.75
|
10.45
|
10.75
|
10.64
|
10.75
|
1,880
|
|
|
8/31/2020
|
+0.25 / +2.36%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.81
|
10.85
|
1,110
|
|
|
8/28/2020
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.60
|
10.60
|
10.68
|
10.60
|
3,370
|
|
|
8/27/2020
|
-0.10 / -0.92%
|
10.10
|
10.75
|
10.10
|
10.75
|
10.43
|
10.75
|
1,290
|
|
|
8/26/2020
|
+0.21 / +1.97%
|
10.64
|
10.85
|
10.55
|
10.85
|
10.72
|
10.85
|
3,730
|
|
|
8/25/2020
|
+0.29 / +2.80%
|
10.55
|
10.64
|
10.55
|
10.64
|
10.60
|
10.64
|
3,060
|
|
|
8/24/2020
|
0.00 / 0.00%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
6,400
|
|
|
8/21/2020
|
+0.03 / +0.29%
|
10.35
|
10.36
|
10.35
|
10.35
|
10.35
|
10.35
|
3,510
|
|
|