First Trust Income Opportunities ETF NASDAQ:FCEF Historical Prices

Below are the 1895 trading days of historical prices for FCEF.

#	Exchange	Symbol	Date	Open	High	Low	Close
1895	NASDAQ	FCEF	Fri, Apr 19, 2024	19.85	19.85	19.78	19.78
1894	NASDAQ	FCEF	Thu, Apr 18, 2024	19.79	19.81	19.74	19.74
1893	NASDAQ	FCEF	Wed, Apr 17, 2024	19.78	19.78	19.73	19.73
1892	NASDAQ	FCEF	Tue, Apr 16, 2024	19.62	19.71	19.61	19.64
1891	NASDAQ	FCEF	Mon, Apr 15, 2024	20.00	20.04	19.68	19.69
1890	NASDAQ	FCEF	Fri, Apr 12, 2024	20.18	20.19	19.93	19.93
1889	NASDAQ	FCEF	Thu, Apr 11, 2024	20.25	20.30	20.20	20.20
1888	NASDAQ	FCEF	Wed, Apr 10, 2024	20.43	20.43	20.35	20.35
1887	NASDAQ	FCEF	Tue, Apr 9, 2024	20.53	20.63	20.49	20.53
1886	NASDAQ	FCEF	Mon, Apr 8, 2024	20.67	20.67	20.54	20.55
1885	NASDAQ	FCEF	Fri, Apr 5, 2024	20.49	20.53	20.48	20.51
1884	NASDAQ	FCEF	Thu, Apr 4, 2024	20.62	20.63	20.36	20.36
1883	NASDAQ	FCEF	Wed, Apr 3, 2024	20.44	20.57	20.44	20.48
1882	NASDAQ	FCEF	Tue, Apr 2, 2024	20.47	20.60	20.47	20.59
1881	NASDAQ	FCEF	Mon, Apr 1, 2024	20.16	20.80	20.16	20.69
1880	NASDAQ	FCEF	Thu, Mar 28, 2024	20.59	20.72	20.50	20.72
1879	NASDAQ	FCEF	Wed, Mar 27, 2024	20.69	20.69	20.53	20.58
1878	NASDAQ	FCEF	Tue, Mar 26, 2024	20.49	20.55	20.49	20.51
1877	NASDAQ	FCEF	Mon, Mar 25, 2024	20.46	20.47	20.42	20.44
1876	NASDAQ	FCEF	Fri, Mar 22, 2024	20.44	20.54	20.44	20.48
1875	NASDAQ	FCEF	Thu, Mar 21, 2024	20.56	20.57	20.46	20.48
1874	NASDAQ	FCEF	Wed, Mar 20, 2024	20.37	20.48	20.37	20.41
1873	NASDAQ	FCEF	Tue, Mar 19, 2024	20.25	20.36	20.25	20.31
1872	NASDAQ	FCEF	Mon, Mar 18, 2024	20.21	20.32	20.20	20.23
1871	NASDAQ	FCEF	Fri, Mar 15, 2024	20.38	20.38	20.16	20.24
1870	NASDAQ	FCEF	Thu, Mar 14, 2024	20.41	20.41	20.24	20.25
1869	NASDAQ	FCEF	Wed, Mar 13, 2024	20.48	20.48	20.44	20.44
1868	NASDAQ	FCEF	Tue, Mar 12, 2024	20.26	20.44	20.25	20.39
1867	NASDAQ	FCEF	Mon, Mar 11, 2024	20.47	20.50	20.44	20.44
1866	NASDAQ	FCEF	Fri, Mar 8, 2024	20.50	20.50	20.40	20.45
1865	NASDAQ	FCEF	Thu, Mar 7, 2024	20.56	20.56	20.42	20.50
1864	NASDAQ	FCEF	Wed, Mar 6, 2024	20.39	20.42	20.30	20.36
1863	NASDAQ	FCEF	Tue, Mar 5, 2024	20.35	20.36	20.19	20.25
1862	NASDAQ	FCEF	Mon, Mar 4, 2024	20.28	20.45	20.28	20.40
1861	NASDAQ	FCEF	Fri, Mar 1, 2024	20.32	20.41	20.30	20.36
1860	NASDAQ	FCEF	Thu, Feb 29, 2024	20.21	20.27	20.21	20.21
1859	NASDAQ	FCEF	Wed, Feb 28, 2024	20.15	20.19	20.12	20.12
1858	NASDAQ	FCEF	Tue, Feb 27, 2024	20.07	20.19	20.07	20.13
1857	NASDAQ	FCEF	Mon, Feb 26, 2024	20.19	20.19	20.09	20.09
1856	NASDAQ	FCEF	Fri, Feb 23, 2024	20.19	20.20	20.14	20.16
1855	NASDAQ	FCEF	Thu, Feb 22, 2024	20.20	20.21	20.13	20.13
1854	NASDAQ	FCEF	Wed, Feb 21, 2024	20.03	20.12	20.03	20.05
1853	NASDAQ	FCEF	Tue, Feb 20, 2024	19.94	20.06	19.94	19.99
1852	NASDAQ	FCEF	Fri, Feb 16, 2024	20.09	20.09	20.01	20.01
1851	NASDAQ	FCEF	Thu, Feb 15, 2024	20.05	20.12	20.04	20.04
1850	NASDAQ	FCEF	Wed, Feb 14, 2024	19.92	20.01	19.91	19.94
1849	NASDAQ	FCEF	Tue, Feb 13, 2024	19.85	19.96	19.83	19.87
1848	NASDAQ	FCEF	Mon, Feb 12, 2024	20.07	20.23	20.07	20.18
1847	NASDAQ	FCEF	Fri, Feb 9, 2024	20.02	20.09	20.02	20.05
1846	NASDAQ	FCEF	Thu, Feb 8, 2024	20.08	20.08	20.01	20.05
1845	NASDAQ	FCEF	Wed, Feb 7, 2024	19.98	20.15	19.98	20.07
1844	NASDAQ	FCEF	Tue, Feb 6, 2024	19.99	20.06	19.99	20.00
1843	NASDAQ	FCEF	Mon, Feb 5, 2024	19.92	19.92	19.89	19.89
1842	NASDAQ	FCEF	Fri, Feb 2, 2024	19.98	20.08	19.95	20.02
1841	NASDAQ	FCEF	Thu, Feb 1, 2024	19.98	20.05	19.93	20.03
1840	NASDAQ	FCEF	Wed, Jan 31, 2024	19.96	20.06	19.89	19.89
1839	NASDAQ	FCEF	Tue, Jan 30, 2024	19.95	20.05	19.95	20.02
1838	NASDAQ	FCEF	Mon, Jan 29, 2024	19.88	20.04	19.87	19.99
1837	NASDAQ	FCEF	Fri, Jan 26, 2024	19.90	19.90	19.87	19.87
1836	NASDAQ	FCEF	Thu, Jan 25, 2024	19.83	19.91	19.79	19.83
1835	NASDAQ	FCEF	Wed, Jan 24, 2024	19.80	19.86	19.74	19.78
1834	NASDAQ	FCEF	Tue, Jan 23, 2024	19.74	19.84	19.71	19.78
1833	NASDAQ	FCEF	Mon, Jan 22, 2024	19.76	19.83	19.71	19.76
1832	NASDAQ	FCEF	Fri, Jan 19, 2024	19.60	19.63	19.60	19.63
1831	NASDAQ	FCEF	Thu, Jan 18, 2024	19.63	19.67	19.62	19.62
1830	NASDAQ	FCEF	Wed, Jan 17, 2024	19.73	19.73	19.60	19.66
1829	NASDAQ	FCEF	Tue, Jan 16, 2024	19.84	19.84	19.73	19.73
1828	NASDAQ	FCEF	Fri, Jan 12, 2024	19.94	19.94	19.87	19.87
1827	NASDAQ	FCEF	Thu, Jan 11, 2024	19.80	19.87	19.79	19.87
1826	NASDAQ	FCEF	Wed, Jan 10, 2024	19.90	20.02	19.90	19.98
1825	NASDAQ	FCEF	Tue, Jan 9, 2024	19.90	19.97	19.90	19.97
1824	NASDAQ	FCEF	Mon, Jan 8, 2024	19.92	19.99	19.88	19.93
1823	NASDAQ	FCEF	Fri, Jan 5, 2024	19.76	19.78	19.76	19.78
1822	NASDAQ	FCEF	Thu, Jan 4, 2024	19.81	19.82	19.69	19.80
1821	NASDAQ	FCEF	Wed, Jan 3, 2024	19.86	19.87	19.68	19.76
1820	NASDAQ	FCEF	Tue, Jan 2, 2024	19.79	19.83	19.74	19.79
1819	NASDAQ	FCEF	Fri, Dec 29, 2023	19.72	19.78	19.72	19.78
1818	NASDAQ	FCEF	Thu, Dec 28, 2023	19.81	19.81	19.77	19.77
1817	NASDAQ	FCEF	Wed, Dec 27, 2023	19.71	19.84	19.68	19.71
1816	NASDAQ	FCEF	Tue, Dec 26, 2023	19.73	19.80	19.71	19.74
1815	NASDAQ	FCEF	Fri, Dec 22, 2023	19.66	19.67	19.64	19.64
1814	NASDAQ	FCEF	Thu, Dec 21, 2023	19.61	19.62	19.50	19.56
1813	NASDAQ	FCEF	Wed, Dec 20, 2023	19.68	19.73	19.55	19.55
1812	NASDAQ	FCEF	Tue, Dec 19, 2023	19.71	19.71	19.61	19.71
1811	NASDAQ	FCEF	Mon, Dec 18, 2023	19.65	19.65	19.53	19.60
1810	NASDAQ	FCEF	Fri, Dec 15, 2023	19.79	19.79	19.55	19.65
1809	NASDAQ	FCEF	Thu, Dec 14, 2023	19.62	19.75	19.62	19.69
1808	NASDAQ	FCEF	Wed, Dec 13, 2023	19.19	19.44	19.13	19.44
1807	NASDAQ	FCEF	Tue, Dec 12, 2023	19.21	19.36	19.13	19.22
1806	NASDAQ	FCEF	Mon, Dec 11, 2023	19.36	19.36	19.24	19.24
1805	NASDAQ	FCEF	Fri, Dec 8, 2023	19.34	19.37	19.18	19.35
1804	NASDAQ	FCEF	Thu, Dec 7, 2023	19.31	19.36	19.22	19.33
1803	NASDAQ	FCEF	Wed, Dec 6, 2023	19.34	19.37	19.22	19.26
1802	NASDAQ	FCEF	Tue, Dec 5, 2023	19.31	19.31	19.24	19.27
1801	NASDAQ	FCEF	Mon, Dec 4, 2023	19.26	19.33	19.25	19.30
1800	NASDAQ	FCEF	Fri, Dec 1, 2023	19.21	19.36	19.18	19.36
1799	NASDAQ	FCEF	Thu, Nov 30, 2023	19.10	19.17	19.07	19.17
1798	NASDAQ	FCEF	Wed, Nov 29, 2023	19.01	19.10	19.00	19.00
1797	NASDAQ	FCEF	Tue, Nov 28, 2023	19.03	19.07	18.99	18.99
1796	NASDAQ	FCEF	Mon, Nov 27, 2023	18.98	19.02	18.93	18.96
1795	NASDAQ	FCEF	Fri, Nov 24, 2023	18.95	18.96	18.95	18.96
1794	NASDAQ	FCEF	Wed, Nov 22, 2023	18.95	18.97	18.88	18.94
1793	NASDAQ	FCEF	Tue, Nov 21, 2023	18.88	18.89	18.79	18.88
1792	NASDAQ	FCEF	Mon, Nov 20, 2023	18.84	18.89	18.84	18.86
1791	NASDAQ	FCEF	Fri, Nov 17, 2023	18.78	18.84	18.76	18.78
1790	NASDAQ	FCEF	Thu, Nov 16, 2023	18.76	18.76	18.73	18.74
1789	NASDAQ	FCEF	Wed, Nov 15, 2023	18.74	18.85	18.73	18.78
1788	NASDAQ	FCEF	Tue, Nov 14, 2023	18.61	18.74	18.61	18.71
1787	NASDAQ	FCEF	Mon, Nov 13, 2023	18.49	18.54	18.44	18.48
1786	NASDAQ	FCEF	Fri, Nov 10, 2023	18.30	18.43	18.30	18.41
1785	NASDAQ	FCEF	Thu, Nov 9, 2023	18.56	18.61	18.30	18.30
1784	NASDAQ	FCEF	Wed, Nov 8, 2023	18.62	18.62	18.46	18.48
1783	NASDAQ	FCEF	Tue, Nov 7, 2023	18.61	18.62	18.14	18.55
1782	NASDAQ	FCEF	Mon, Nov 6, 2023	18.71	18.75	18.55	18.57
1781	NASDAQ	FCEF	Fri, Nov 3, 2023	18.70	18.74	18.67	18.73
1780	NASDAQ	FCEF	Thu, Nov 2, 2023	18.28	18.58	18.28	18.55
1779	NASDAQ	FCEF	Wed, Nov 1, 2023	17.99	18.15	17.99	18.11
1778	NASDAQ	FCEF	Tue, Oct 31, 2023	17.84	17.94	17.78	17.87
1777	NASDAQ	FCEF	Mon, Oct 30, 2023	17.75	17.80	17.71	17.72
1776	NASDAQ	FCEF	Fri, Oct 27, 2023	17.75	17.76	17.62	17.62
1775	NASDAQ	FCEF	Thu, Oct 26, 2023	17.70	17.70	17.69	17.69
1774	NASDAQ	FCEF	Wed, Oct 25, 2023	17.85	17.87	17.69	17.74
1773	NASDAQ	FCEF	Tue, Oct 24, 2023	17.93	17.96	17.85	17.85
1772	NASDAQ	FCEF	Mon, Oct 23, 2023	17.82	17.89	17.79	17.79
1771	NASDAQ	FCEF	Fri, Oct 20, 2023	17.95	18.00	17.84	17.84
1770	NASDAQ	FCEF	Thu, Oct 19, 2023	18.21	18.21	17.92	17.94
1769	NASDAQ	FCEF	Wed, Oct 18, 2023	18.14	18.14	18.14	18.14
1768	NASDAQ	FCEF	Tue, Oct 17, 2023	18.25	18.34	18.22	18.29
1767	NASDAQ	FCEF	Mon, Oct 16, 2023	18.33	18.36	18.30	18.30
1766	NASDAQ	FCEF	Fri, Oct 13, 2023	18.29	18.29	18.24	18.24
1765	NASDAQ	FCEF	Thu, Oct 12, 2023	18.43	18.48	18.32	18.32
1764	NASDAQ	FCEF	Wed, Oct 11, 2023	18.48	18.48	18.41	18.43
1763	NASDAQ	FCEF	Tue, Oct 10, 2023	18.45	18.55	18.45	18.50
1762	NASDAQ	FCEF	Mon, Oct 9, 2023	18.41	18.45	18.41	18.42
1761	NASDAQ	FCEF	Fri, Oct 6, 2023	18.22	18.39	18.22	18.35
1760	NASDAQ	FCEF	Thu, Oct 5, 2023	18.21	18.25	18.17	18.23
1759	NASDAQ	FCEF	Wed, Oct 4, 2023	18.17	18.28	18.16	18.24
1758	NASDAQ	FCEF	Tue, Oct 3, 2023	18.26	18.37	18.18	18.18
1757	NASDAQ	FCEF	Mon, Oct 2, 2023	18.62	18.62	18.33	18.43
1756	NASDAQ	FCEF	Fri, Sep 29, 2023	18.69	18.69	18.64	18.64
1755	NASDAQ	FCEF	Thu, Sep 28, 2023	18.56	18.67	18.56	18.59
1754	NASDAQ	FCEF	Wed, Sep 27, 2023	18.57	18.73	18.54	18.56
1753	NASDAQ	FCEF	Tue, Sep 26, 2023	18.79	18.79	18.57	18.59
1752	NASDAQ	FCEF	Mon, Sep 25, 2023	18.83	18.83	18.83	18.83
1751	NASDAQ	FCEF	Fri, Sep 22, 2023	18.85	18.87	18.85	18.87
1750	NASDAQ	FCEF	Thu, Sep 21, 2023	18.84	18.85	18.80	18.80
1749	NASDAQ	FCEF	Wed, Sep 20, 2023	19.07	19.14	18.97	18.97
1748	NASDAQ	FCEF	Tue, Sep 19, 2023	19.00	19.07	18.97	19.03
1747	NASDAQ	FCEF	Mon, Sep 18, 2023	19.03	19.03	19.00	19.01
1746	NASDAQ	FCEF	Fri, Sep 15, 2023	19.03	19.06	19.03	19.05
1745	NASDAQ	FCEF	Thu, Sep 14, 2023	19.17	19.17	19.06	19.12
1744	NASDAQ	FCEF	Wed, Sep 13, 2023	19.17	19.17	19.05	19.05
1743	NASDAQ	FCEF	Tue, Sep 12, 2023	19.07	19.17	19.05	19.15
1742	NASDAQ	FCEF	Mon, Sep 11, 2023	19.28	19.28	19.28	19.28
1741	NASDAQ	FCEF	Fri, Sep 8, 2023	19.17	19.31	19.17	19.21
1740	NASDAQ	FCEF	Thu, Sep 7, 2023	19.18	19.28	19.17	19.19
1739	NASDAQ	FCEF	Wed, Sep 6, 2023	19.33	19.33	19.17	19.17
1738	NASDAQ	FCEF	Tue, Sep 5, 2023	19.40	19.44	19.33	19.33
1737	NASDAQ	FCEF	Fri, Sep 1, 2023	19.46	19.50	19.39	19.40
1736	NASDAQ	FCEF	Thu, Aug 31, 2023	19.46	19.50	19.30	19.32
1735	NASDAQ	FCEF	Wed, Aug 30, 2023	19.46	19.46	19.34	19.34
1734	NASDAQ	FCEF	Tue, Aug 29, 2023	19.21	19.43	19.21	19.36
1733	NASDAQ	FCEF	Mon, Aug 28, 2023	19.25	19.29	19.22	19.23
1732	NASDAQ	FCEF	Fri, Aug 25, 2023	19.16	19.25	19.10	19.19
1731	NASDAQ	FCEF	Thu, Aug 24, 2023	19.23	19.23	19.07	19.07
1730	NASDAQ	FCEF	Wed, Aug 23, 2023	19.19	19.28	19.18	19.26
1729	NASDAQ	FCEF	Tue, Aug 22, 2023	19.22	19.22	19.11	19.14
1728	NASDAQ	FCEF	Mon, Aug 21, 2023	19.18	19.23	19.06	19.18
1727	NASDAQ	FCEF	Fri, Aug 18, 2023	19.19	19.19	19.11	19.11
1726	NASDAQ	FCEF	Thu, Aug 17, 2023	19.33	19.33	19.10	19.11
1725	NASDAQ	FCEF	Wed, Aug 16, 2023	19.42	19.42	19.21	19.22
1724	NASDAQ	FCEF	Tue, Aug 15, 2023	19.53	19.53	19.32	19.33
1723	NASDAQ	FCEF	Mon, Aug 14, 2023	19.54	19.56	19.41	19.47
1722	NASDAQ	FCEF	Fri, Aug 11, 2023	19.56	19.56	19.46	19.46
1721	NASDAQ	FCEF	Thu, Aug 10, 2023	19.78	19.78	19.67	19.67
1720	NASDAQ	FCEF	Wed, Aug 9, 2023	19.61	20.61	19.56	19.81
1719	NASDAQ	FCEF	Tue, Aug 8, 2023	19.57	19.92	19.26	19.59
1718	NASDAQ	FCEF	Mon, Aug 7, 2023	19.55	19.70	19.55	19.62
1717	NASDAQ	FCEF	Fri, Aug 4, 2023	19.55	19.55	19.55	19.55
1716	NASDAQ	FCEF	Thu, Aug 3, 2023	19.60	19.60	19.52	19.55
1715	NASDAQ	FCEF	Wed, Aug 2, 2023	19.76	19.76	19.65	19.65
1714	NASDAQ	FCEF	Tue, Aug 1, 2023	19.87	19.88	19.71	19.79
1713	NASDAQ	FCEF	Mon, Jul 31, 2023	19.78	19.91	19.77	19.85
1712	NASDAQ	FCEF	Fri, Jul 28, 2023	19.63	19.72	19.63	19.72
1711	NASDAQ	FCEF	Thu, Jul 27, 2023	19.68	19.84	19.58	19.58
1710	NASDAQ	FCEF	Wed, Jul 26, 2023	19.74	19.75	19.65	19.70
1709	NASDAQ	FCEF	Tue, Jul 25, 2023	19.65	19.74	19.63	19.63
1708	NASDAQ	FCEF	Mon, Jul 24, 2023	19.71	19.74	19.63	19.63
1707	NASDAQ	FCEF	Fri, Jul 21, 2023	19.66	19.66	19.56	19.58
1706	NASDAQ	FCEF	Thu, Jul 20, 2023	19.60	19.66	19.54	19.54
1705	NASDAQ	FCEF	Wed, Jul 19, 2023	19.69	19.69	19.54	19.55
1704	NASDAQ	FCEF	Tue, Jul 18, 2023	19.50	19.63	19.48	19.56
1703	NASDAQ	FCEF	Mon, Jul 17, 2023	19.46	19.56	19.46	19.55
1702	NASDAQ	FCEF	Fri, Jul 14, 2023	19.57	19.59	19.46	19.47
1701	NASDAQ	FCEF	Thu, Jul 13, 2023	19.61	19.61	19.49	19.51
1700	NASDAQ	FCEF	Wed, Jul 12, 2023	19.47	19.53	19.42	19.43
1699	NASDAQ	FCEF	Tue, Jul 11, 2023	19.24	19.36	19.24	19.31
1698	NASDAQ	FCEF	Mon, Jul 10, 2023	19.27	19.43	19.27	19.37
1697	NASDAQ	FCEF	Fri, Jul 7, 2023	19.29	19.33	19.27	19.27
1696	NASDAQ	FCEF	Thu, Jul 6, 2023	19.21	19.21	19.17	19.18
1695	NASDAQ	FCEF	Wed, Jul 5, 2023	19.43	19.51	19.39	19.39
1694	NASDAQ	FCEF	Mon, Jul 3, 2023	19.32	19.42	19.32	19.42
1693	NASDAQ	FCEF	Fri, Jun 30, 2023	19.33	19.34	19.33	19.34
1692	NASDAQ	FCEF	Thu, Jun 29, 2023	19.22	19.30	19.20	19.26
1691	NASDAQ	FCEF	Wed, Jun 28, 2023	19.12	19.27	19.06	19.23
1690	NASDAQ	FCEF	Tue, Jun 27, 2023	19.08	19.16	19.08	19.16
1689	NASDAQ	FCEF	Mon, Jun 26, 2023	19.02	19.13	19.00	19.11
1688	NASDAQ	FCEF	Fri, Jun 23, 2023	19.12	19.13	19.09	19.09
1687	NASDAQ	FCEF	Thu, Jun 22, 2023	19.08	19.17	19.07	19.13
1686	NASDAQ	FCEF	Wed, Jun 21, 2023	19.13	19.20	19.10	19.16
1685	NASDAQ	FCEF	Tue, Jun 20, 2023	19.18	19.22	19.11	19.12
1684	NASDAQ	FCEF	Fri, Jun 16, 2023	19.34	19.37	19.27	19.27
1683	NASDAQ	FCEF	Thu, Jun 15, 2023	19.33	19.33	19.33	19.33
1682	NASDAQ	FCEF	Wed, Jun 14, 2023	19.12	19.12	19.12	19.12
1681	NASDAQ	FCEF	Tue, Jun 13, 2023	19.02	19.16	19.02	19.10
1680	NASDAQ	FCEF	Mon, Jun 12, 2023	19.25	19.26	19.19	19.21
1679	NASDAQ	FCEF	Fri, Jun 9, 2023	19.18	19.23	19.12	19.12
1678	NASDAQ	FCEF	Thu, Jun 8, 2023	19.11	19.24	19.10	19.14
1677	NASDAQ	FCEF	Wed, Jun 7, 2023	19.20	19.25	19.11	19.16
1676	NASDAQ	FCEF	Tue, Jun 6, 2023	19.14	19.17	19.03	19.14
1675	NASDAQ	FCEF	Mon, Jun 5, 2023	19.09	19.11	19.01	19.01
1674	NASDAQ	FCEF	Fri, Jun 2, 2023	19.00	19.08	19.00	19.08
1673	NASDAQ	FCEF	Thu, Jun 1, 2023	18.77	18.94	18.74	18.86
1672	NASDAQ	FCEF	Wed, May 31, 2023	18.77	18.77	18.59	18.74
1671	NASDAQ	FCEF	Tue, May 30, 2023	18.77	18.80	18.65	18.70
1670	NASDAQ	FCEF	Fri, May 26, 2023	18.68	18.76	18.58	18.71
1669	NASDAQ	FCEF	Thu, May 25, 2023	18.77	18.77	18.59	18.59
1668	NASDAQ	FCEF	Wed, May 24, 2023	18.70	18.70	18.67	18.67
1667	NASDAQ	FCEF	Tue, May 23, 2023	18.82	18.87	18.72	18.78
1666	NASDAQ	FCEF	Mon, May 22, 2023	18.96	18.99	18.92	18.92
1665	NASDAQ	FCEF	Fri, May 19, 2023	18.96	18.96	18.85	18.85
1664	NASDAQ	FCEF	Thu, May 18, 2023	18.80	18.89	18.80	18.85
1663	NASDAQ	FCEF	Wed, May 17, 2023	18.79	18.88	18.77	18.88
1662	NASDAQ	FCEF	Tue, May 16, 2023	18.78	18.81	18.71	18.71
1661	NASDAQ	FCEF	Mon, May 15, 2023	18.77	18.93	18.77	18.84
1660	NASDAQ	FCEF	Fri, May 12, 2023	18.86	18.91	18.76	18.77
1659	NASDAQ	FCEF	Thu, May 11, 2023	18.93	18.93	18.79	18.82
1658	NASDAQ	FCEF	Wed, May 10, 2023	19.16	19.16	18.89	19.00
1657	NASDAQ	FCEF	Tue, May 9, 2023	19.10	19.10	18.99	19.05
1656	NASDAQ	FCEF	Mon, May 8, 2023	19.04	19.15	19.04	19.08
1655	NASDAQ	FCEF	Fri, May 5, 2023	19.01	19.09	19.01	19.09
1654	NASDAQ	FCEF	Thu, May 4, 2023	18.90	18.99	18.87	18.87
1653	NASDAQ	FCEF	Wed, May 3, 2023	19.19	19.19	19.04	19.04
1652	NASDAQ	FCEF	Tue, May 2, 2023	19.33	19.34	19.08	19.12
1651	NASDAQ	FCEF	Mon, May 1, 2023	19.40	19.41	19.28	19.33
1650	NASDAQ	FCEF	Fri, Apr 28, 2023	19.32	19.34	19.24	19.34
1649	NASDAQ	FCEF	Thu, Apr 27, 2023	19.07	19.21	19.07	19.21
1648	NASDAQ	FCEF	Wed, Apr 26, 2023	19.07	19.11	19.02	19.04
1647	NASDAQ	FCEF	Tue, Apr 25, 2023	19.20	19.20	19.01	19.01
1646	NASDAQ	FCEF	Mon, Apr 24, 2023	19.22	19.27	19.22	19.27
1645	NASDAQ	FCEF	Fri, Apr 21, 2023	19.20	19.29	19.18	19.21
1644	NASDAQ	FCEF	Thu, Apr 20, 2023	19.29	19.30	19.22	19.22
1643	NASDAQ	FCEF	Wed, Apr 19, 2023	19.32	19.32	19.32	19.32
1642	NASDAQ	FCEF	Tue, Apr 18, 2023	19.43	19.44	19.38	19.38
1641	NASDAQ	FCEF	Mon, Apr 17, 2023	19.39	19.39	19.35	19.35
1640	NASDAQ	FCEF	Fri, Apr 14, 2023	19.39	19.39	19.29	19.30
1639	NASDAQ	FCEF	Thu, Apr 13, 2023	19.39	19.47	19.38	19.38
1638	NASDAQ	FCEF	Wed, Apr 12, 2023	19.41	19.41	19.29	19.29
1637	NASDAQ	FCEF	Tue, Apr 11, 2023	19.34	19.37	19.26	19.32
1636	NASDAQ	FCEF	Mon, Apr 10, 2023	19.31	19.38	19.31	19.34
1635	NASDAQ	FCEF	Thu, Apr 6, 2023	19.42	19.42	19.21	19.29
1634	NASDAQ	FCEF	Wed, Apr 5, 2023	19.28	19.29	19.28	19.29
1633	NASDAQ	FCEF	Tue, Apr 4, 2023	19.29	19.40	19.29	19.34
1632	NASDAQ	FCEF	Mon, Apr 3, 2023	19.41	19.50	19.40	19.46
1631	NASDAQ	FCEF	Fri, Mar 31, 2023	19.31	19.36	19.31	19.33
1630	NASDAQ	FCEF	Thu, Mar 30, 2023	19.05	19.16	19.04	19.16
1629	NASDAQ	FCEF	Wed, Mar 29, 2023	18.98	19.01	18.87	19.01
1628	NASDAQ	FCEF	Tue, Mar 28, 2023	18.78	18.81	18.71	18.81
1627	NASDAQ	FCEF	Mon, Mar 27, 2023	18.87	18.87	18.81	18.84
1626	NASDAQ	FCEF	Fri, Mar 24, 2023	18.64	18.68	18.64	18.68
1625	NASDAQ	FCEF	Thu, Mar 23, 2023	18.78	18.84	18.66	18.68
1624	NASDAQ	FCEF	Wed, Mar 22, 2023	18.81	18.81	18.60	18.73
1623	NASDAQ	FCEF	Tue, Mar 21, 2023	18.88	18.89	18.77	18.89
1622	NASDAQ	FCEF	Mon, Mar 20, 2023	18.72	18.72	18.62	18.62
1621	NASDAQ	FCEF	Fri, Mar 17, 2023	18.76	18.76	18.64	18.65
1620	NASDAQ	FCEF	Thu, Mar 16, 2023	18.86	18.86	18.86	18.86
1619	NASDAQ	FCEF	Wed, Mar 15, 2023	18.65	18.79	18.65	18.67
1618	NASDAQ	FCEF	Tue, Mar 14, 2023	19.04	19.04	18.99	18.99
1617	NASDAQ	FCEF	Mon, Mar 13, 2023	19.05	19.09	18.95	18.95
1616	NASDAQ	FCEF	Fri, Mar 10, 2023	19.51	19.51	19.17	19.18
1615	NASDAQ	FCEF	Thu, Mar 9, 2023	19.78	19.78	19.51	19.51
1614	NASDAQ	FCEF	Wed, Mar 8, 2023	19.79	19.89	19.72	19.77
1613	NASDAQ	FCEF	Tue, Mar 7, 2023	20.06	20.06	19.82	19.82
1612	NASDAQ	FCEF	Mon, Mar 6, 2023	20.21	20.21	20.04	20.06
1611	NASDAQ	FCEF	Fri, Mar 3, 2023	19.89	20.11	19.89	20.02
1610	NASDAQ	FCEF	Thu, Mar 2, 2023	19.83	19.87	19.82	19.87
1609	NASDAQ	FCEF	Wed, Mar 1, 2023	19.90	19.91	19.77	19.86
1608	NASDAQ	FCEF	Tue, Feb 28, 2023	20.01	20.01	19.85	19.92
1607	NASDAQ	FCEF	Mon, Feb 27, 2023	19.97	19.97	19.89	19.90
1606	NASDAQ	FCEF	Fri, Feb 24, 2023	19.79	19.85	19.78	19.85
1605	NASDAQ	FCEF	Thu, Feb 23, 2023	19.91	20.03	19.88	19.92
1604	NASDAQ	FCEF	Wed, Feb 22, 2023	19.85	19.93	19.85	19.90
1603	NASDAQ	FCEF	Tue, Feb 21, 2023	20.21	20.21	19.90	19.91
1602	NASDAQ	FCEF	Fri, Feb 17, 2023	20.40	20.40	20.24	20.24
1601	NASDAQ	FCEF	Thu, Feb 16, 2023	20.46	20.46	20.21	20.30
1600	NASDAQ	FCEF	Wed, Feb 15, 2023	20.38	20.41	20.31	20.39
1599	NASDAQ	FCEF	Tue, Feb 14, 2023	20.44	20.44	20.34	20.44
1598	NASDAQ	FCEF	Mon, Feb 13, 2023	20.53	20.58	20.53	20.58
1597	NASDAQ	FCEF	Fri, Feb 10, 2023	20.41	20.41	20.36	20.36
1596	NASDAQ	FCEF	Thu, Feb 9, 2023	20.53	20.53	20.35	20.41
1595	NASDAQ	FCEF	Wed, Feb 8, 2023	20.55	20.58	20.50	20.50
1594	NASDAQ	FCEF	Tue, Feb 7, 2023	20.48	20.69	20.48	20.69
1593	NASDAQ	FCEF	Mon, Feb 6, 2023	20.56	20.56	20.40	20.46
1592	NASDAQ	FCEF	Fri, Feb 3, 2023	20.69	20.78	20.62	20.62
1591	NASDAQ	FCEF	Thu, Feb 2, 2023	20.77	20.99	20.77	20.99
1590	NASDAQ	FCEF	Wed, Feb 1, 2023	20.60	20.72	20.49	20.72
1589	NASDAQ	FCEF	Tue, Jan 31, 2023	20.41	20.58	20.36	20.58
1588	NASDAQ	FCEF	Mon, Jan 30, 2023	20.39	20.42	20.29	20.30
1587	NASDAQ	FCEF	Fri, Jan 27, 2023	20.46	20.47	20.41	20.47
1586	NASDAQ	FCEF	Thu, Jan 26, 2023	20.27	20.39	20.26	20.39
1585	NASDAQ	FCEF	Wed, Jan 25, 2023	20.17	20.33	20.16	20.28
1584	NASDAQ	FCEF	Tue, Jan 24, 2023	20.97	20.97	20.25	20.34
1583	NASDAQ	FCEF	Mon, Jan 23, 2023	20.12	20.25	20.12	20.24
1582	NASDAQ	FCEF	Fri, Jan 20, 2023	20.01	20.18	20.01	20.16
1581	NASDAQ	FCEF	Thu, Jan 19, 2023	19.94	20.08	19.90	20.04
1580	NASDAQ	FCEF	Wed, Jan 18, 2023	20.34	20.34	20.09	20.09
1579	NASDAQ	FCEF	Tue, Jan 17, 2023	20.26	20.26	20.21	20.22
1578	NASDAQ	FCEF	Fri, Jan 13, 2023	20.14	20.26	20.12	20.24
1577	NASDAQ	FCEF	Thu, Jan 12, 2023	20.03	20.22	20.03	20.15
1576	NASDAQ	FCEF	Wed, Jan 11, 2023	19.94	20.12	19.94	20.12
1575	NASDAQ	FCEF	Tue, Jan 10, 2023	19.82	20.05	19.82	20.00
1574	NASDAQ	FCEF	Mon, Jan 9, 2023	19.96	20.02	19.84	19.84
1573	NASDAQ	FCEF	Fri, Jan 6, 2023	19.70	19.86	19.62	19.80
1572	NASDAQ	FCEF	Thu, Jan 5, 2023	19.46	19.49	19.46	19.47
1571	NASDAQ	FCEF	Wed, Jan 4, 2023	19.62	19.68	19.58	19.58
1570	NASDAQ	FCEF	Tue, Jan 3, 2023	19.41	19.61	19.28	19.40
1569	NASDAQ	FCEF	Fri, Dec 30, 2022	19.23	19.32	19.19	19.31
1568	NASDAQ	FCEF	Thu, Dec 29, 2022	19.04	19.31	19.04	19.25
1567	NASDAQ	FCEF	Wed, Dec 28, 2022	19.29	19.29	19.04	19.04
1566	NASDAQ	FCEF	Tue, Dec 27, 2022	19.31	19.39	19.23	19.28
1565	NASDAQ	FCEF	Fri, Dec 23, 2022	19.35	19.44	19.35	19.39
1564	NASDAQ	FCEF	Thu, Dec 22, 2022	19.25	19.34	19.18	19.30
1563	NASDAQ	FCEF	Wed, Dec 21, 2022	19.41	19.49	19.40	19.41
1562	NASDAQ	FCEF	Tue, Dec 20, 2022	19.35	19.42	19.31	19.33
1561	NASDAQ	FCEF	Mon, Dec 19, 2022	19.44	19.55	19.34	19.34
1560	NASDAQ	FCEF	Fri, Dec 16, 2022	19.49	19.60	19.48	19.54
1559	NASDAQ	FCEF	Thu, Dec 15, 2022	19.73	19.78	19.63	19.73
1558	NASDAQ	FCEF	Wed, Dec 14, 2022	20.04	20.04	19.80	19.94
1557	NASDAQ	FCEF	Tue, Dec 13, 2022	20.00	20.12	19.97	20.00
1556	NASDAQ	FCEF	Mon, Dec 12, 2022	19.82	19.89	19.81	19.89
1555	NASDAQ	FCEF	Fri, Dec 9, 2022	19.85	19.96	19.78	19.78
1554	NASDAQ	FCEF	Thu, Dec 8, 2022	20.09	20.09	19.94	19.94
1553	NASDAQ	FCEF	Wed, Dec 7, 2022	20.04	20.04	19.90	19.97
1552	NASDAQ	FCEF	Tue, Dec 6, 2022	20.02	20.05	19.89	19.90
1551	NASDAQ	FCEF	Mon, Dec 5, 2022	20.12	20.17	20.05	20.05
1550	NASDAQ	FCEF	Fri, Dec 2, 2022	20.28	20.36	20.19	20.30
1549	NASDAQ	FCEF	Thu, Dec 1, 2022	20.39	20.39	20.32	20.35
1548	NASDAQ	FCEF	Wed, Nov 30, 2022	19.92	20.26	19.92	20.25
1547	NASDAQ	FCEF	Tue, Nov 29, 2022	19.93	19.93	19.85	19.87
1546	NASDAQ	FCEF	Mon, Nov 28, 2022	20.02	20.02	19.86	19.86
1545	NASDAQ	FCEF	Fri, Nov 25, 2022	19.79	19.97	19.79	19.97
1544	NASDAQ	FCEF	Wed, Nov 23, 2022	19.92	19.99	19.91	19.95
1543	NASDAQ	FCEF	Tue, Nov 22, 2022	19.86	19.86	19.81	19.85
1542	NASDAQ	FCEF	Mon, Nov 21, 2022	19.65	19.66	19.62	19.66
1541	NASDAQ	FCEF	Fri, Nov 18, 2022	19.68	19.72	19.68	19.68
1540	NASDAQ	FCEF	Thu, Nov 17, 2022	19.61	19.61	19.54	19.54
1539	NASDAQ	FCEF	Wed, Nov 16, 2022	19.79	19.79	19.66	19.70
1538	NASDAQ	FCEF	Tue, Nov 15, 2022	19.78	19.89	19.74	19.77
1537	NASDAQ	FCEF	Mon, Nov 14, 2022	19.80	19.82	19.64	19.64
1536	NASDAQ	FCEF	Fri, Nov 11, 2022	19.94	19.95	19.94	19.95
1535	NASDAQ	FCEF	Thu, Nov 10, 2022	19.60	19.92	19.60	19.92
1534	NASDAQ	FCEF	Wed, Nov 9, 2022	19.58	19.58	19.30	19.31
1533	NASDAQ	FCEF	Tue, Nov 8, 2022	19.44	19.57	19.44	19.50
1532	NASDAQ	FCEF	Mon, Nov 7, 2022	19.36	19.43	19.31	19.41
1531	NASDAQ	FCEF	Fri, Nov 4, 2022	19.33	19.33	19.18	19.29
1530	NASDAQ	FCEF	Thu, Nov 3, 2022	19.12	19.25	19.12	19.15
1529	NASDAQ	FCEF	Wed, Nov 2, 2022	19.41	19.46	19.27	19.27
1528	NASDAQ	FCEF	Tue, Nov 1, 2022	19.67	19.67	19.44	19.50
1527	NASDAQ	FCEF	Mon, Oct 31, 2022	19.52	19.52	19.44	19.49
1526	NASDAQ	FCEF	Fri, Oct 28, 2022	19.37	19.40	19.36	19.40
1525	NASDAQ	FCEF	Thu, Oct 27, 2022	19.35	19.35	19.18	19.20
1524	NASDAQ	FCEF	Wed, Oct 26, 2022	19.15	19.31	19.15	19.20
1523	NASDAQ	FCEF	Tue, Oct 25, 2022	18.86	19.08	18.86	19.08
1522	NASDAQ	FCEF	Mon, Oct 24, 2022	18.76	18.82	18.76	18.81
1521	NASDAQ	FCEF	Fri, Oct 21, 2022	18.51	18.67	18.51	18.67
1520	NASDAQ	FCEF	Thu, Oct 20, 2022	18.46	18.58	18.43	18.53
1519	NASDAQ	FCEF	Wed, Oct 19, 2022	18.63	18.63	18.49	18.56
1518	NASDAQ	FCEF	Tue, Oct 18, 2022	18.73	18.73	18.63	18.69
1517	NASDAQ	FCEF	Mon, Oct 17, 2022	18.50	18.50	18.50	18.50
1516	NASDAQ	FCEF	Fri, Oct 14, 2022	18.46	18.46	18.26	18.26
1515	NASDAQ	FCEF	Thu, Oct 13, 2022	18.19	18.51	18.09	18.45
1514	NASDAQ	FCEF	Wed, Oct 12, 2022	18.37	18.40	18.31	18.35
1513	NASDAQ	FCEF	Tue, Oct 11, 2022	18.45	18.69	18.43	18.52
1512	NASDAQ	FCEF	Mon, Oct 10, 2022	18.57	18.58	18.56	18.56
1511	NASDAQ	FCEF	Fri, Oct 7, 2022	18.72	18.72	18.67	18.67
1510	NASDAQ	FCEF	Thu, Oct 6, 2022	19.18	19.18	19.05	19.05
1509	NASDAQ	FCEF	Wed, Oct 5, 2022	19.06	19.25	19.02	19.22
1508	NASDAQ	FCEF	Tue, Oct 4, 2022	19.36	19.36	19.30	19.30
1507	NASDAQ	FCEF	Mon, Oct 3, 2022	18.73	18.87	18.73	18.83
1506	NASDAQ	FCEF	Fri, Sep 30, 2022	18.59	18.59	18.42	18.48
1505	NASDAQ	FCEF	Thu, Sep 29, 2022	18.65	18.65	18.42	18.44
1504	NASDAQ	FCEF	Wed, Sep 28, 2022	18.54	18.90	18.54	18.89
1503	NASDAQ	FCEF	Tue, Sep 27, 2022	18.52	18.61	18.35	18.42
1502	NASDAQ	FCEF	Mon, Sep 26, 2022	18.68	18.77	18.49	18.49
1501	NASDAQ	FCEF	Fri, Sep 23, 2022	19.01	19.01	18.74	18.82
1500	NASDAQ	FCEF	Thu, Sep 22, 2022	19.35	19.37	19.29	19.35
1499	NASDAQ	FCEF	Wed, Sep 21, 2022	19.74	19.77	19.57	19.57
1498	NASDAQ	FCEF	Tue, Sep 20, 2022	19.78	19.83	19.65	19.70
1497	NASDAQ	FCEF	Mon, Sep 19, 2022	19.98	19.98	19.92	19.95
1496	NASDAQ	FCEF	Fri, Sep 16, 2022	19.97	20.04	19.96	20.04
1495	NASDAQ	FCEF	Thu, Sep 15, 2022	20.29	20.29	20.18	20.18
1494	NASDAQ	FCEF	Wed, Sep 14, 2022	20.36	20.47	20.33	20.34
1493	NASDAQ	FCEF	Tue, Sep 13, 2022	20.56	20.69	20.39	20.39
1492	NASDAQ	FCEF	Mon, Sep 12, 2022	20.98	20.99	20.96	20.96
1491	NASDAQ	FCEF	Fri, Sep 9, 2022	20.74	20.87	20.74	20.86
1490	NASDAQ	FCEF	Thu, Sep 8, 2022	20.40	20.71	20.40	20.61
1489	NASDAQ	FCEF	Wed, Sep 7, 2022	20.44	20.61	20.44	20.59
1488	NASDAQ	FCEF	Tue, Sep 6, 2022	20.47	20.50	20.34	20.34
1487	NASDAQ	FCEF	Fri, Sep 2, 2022	20.71	20.71	20.55	20.55
1486	NASDAQ	FCEF	Thu, Sep 1, 2022	20.54	20.55	20.40	20.53
1485	NASDAQ	FCEF	Wed, Aug 31, 2022	20.89	20.89	20.61	20.62
1484	NASDAQ	FCEF	Tue, Aug 30, 2022	20.93	20.93	20.72	20.72
1483	NASDAQ	FCEF	Mon, Aug 29, 2022	21.00	21.09	20.95	21.01
1482	NASDAQ	FCEF	Fri, Aug 26, 2022	21.40	21.40	20.97	21.02
1481	NASDAQ	FCEF	Thu, Aug 25, 2022	21.37	21.39	21.27	21.33
1480	NASDAQ	FCEF	Wed, Aug 24, 2022	21.25	21.25	21.23	21.25
1479	NASDAQ	FCEF	Tue, Aug 23, 2022	21.03	21.14	21.03	21.11
1478	NASDAQ	FCEF	Mon, Aug 22, 2022	21.48	21.48	21.19	21.19
1477	NASDAQ	FCEF	Fri, Aug 19, 2022	21.46	21.51	21.43	21.51
1476	NASDAQ	FCEF	Thu, Aug 18, 2022	21.75	21.78	21.65	21.71
1475	NASDAQ	FCEF	Wed, Aug 17, 2022	21.70	21.81	21.67	21.75
1474	NASDAQ	FCEF	Tue, Aug 16, 2022	21.96	22.00	21.90	21.93
1473	NASDAQ	FCEF	Mon, Aug 15, 2022	21.93	22.02	21.93	22.01
1472	NASDAQ	FCEF	Fri, Aug 12, 2022	21.85	21.96	21.81	21.96
1471	NASDAQ	FCEF	Thu, Aug 11, 2022	21.71	21.71	21.71	21.71
1470	NASDAQ	FCEF	Wed, Aug 10, 2022	21.74	21.78	21.74	21.78
1469	NASDAQ	FCEF	Tue, Aug 9, 2022	21.55	21.58	21.50	21.50
1468	NASDAQ	FCEF	Mon, Aug 8, 2022	21.64	21.67	21.50	21.63
1467	NASDAQ	FCEF	Fri, Aug 5, 2022	21.43	21.54	21.43	21.54
1466	NASDAQ	FCEF	Thu, Aug 4, 2022	21.54	21.58	21.52	21.55
1465	NASDAQ	FCEF	Wed, Aug 3, 2022	21.54	21.54	21.51	21.51
1464	NASDAQ	FCEF	Tue, Aug 2, 2022	21.39	21.39	21.32	21.32
1463	NASDAQ	FCEF	Mon, Aug 1, 2022	21.36	21.50	21.36	21.40
1462	NASDAQ	FCEF	Fri, Jul 29, 2022	21.20	21.38	21.20	21.38
1461	NASDAQ	FCEF	Thu, Jul 28, 2022	20.79	21.05	20.78	21.05
1460	NASDAQ	FCEF	Wed, Jul 27, 2022	20.56	20.78	20.37	20.75
1459	NASDAQ	FCEF	Tue, Jul 26, 2022	20.40	20.49	20.40	20.43
1458	NASDAQ	FCEF	Mon, Jul 25, 2022	20.34	20.51	20.34	20.40
1457	NASDAQ	FCEF	Fri, Jul 22, 2022	20.54	20.54	20.31	20.37
1456	NASDAQ	FCEF	Thu, Jul 21, 2022	20.38	20.47	20.33	20.43
1455	NASDAQ	FCEF	Wed, Jul 20, 2022	20.25	20.38	20.25	20.37
1454	NASDAQ	FCEF	Tue, Jul 19, 2022	20.07	20.27	20.07	20.27
1453	NASDAQ	FCEF	Mon, Jul 18, 2022	20.03	20.04	19.82	19.82
1452	NASDAQ	FCEF	Fri, Jul 15, 2022	19.80	19.93	19.79	19.93
1451	NASDAQ	FCEF	Thu, Jul 14, 2022	19.56	19.63	19.53	19.63
1450	NASDAQ	FCEF	Wed, Jul 13, 2022	19.70	19.85	19.70	19.81
1449	NASDAQ	FCEF	Tue, Jul 12, 2022	20.02	20.02	19.89	19.89
1448	NASDAQ	FCEF	Mon, Jul 11, 2022	20.19	20.19	20.06	20.14
1447	NASDAQ	FCEF	Fri, Jul 8, 2022	20.18	20.30	20.17	20.30
1446	NASDAQ	FCEF	Thu, Jul 7, 2022	20.18	20.28	20.13	20.28
1445	NASDAQ	FCEF	Wed, Jul 6, 2022	19.95	19.97	19.92	19.97
1444	NASDAQ	FCEF	Tue, Jul 5, 2022	19.87	20.05	19.86	20.05
1443	NASDAQ	FCEF	Fri, Jul 1, 2022	20.17	20.18	19.95	20.15
1442	NASDAQ	FCEF	Thu, Jun 30, 2022	19.75	19.93	19.75	19.75
1441	NASDAQ	FCEF	Wed, Jun 29, 2022	19.90	19.97	19.88	19.96
1440	NASDAQ	FCEF	Tue, Jun 28, 2022	19.91	20.23	19.87	19.87
1439	NASDAQ	FCEF	Mon, Jun 27, 2022	19.93	20.06	19.88	20.06
1438	NASDAQ	FCEF	Fri, Jun 24, 2022	19.83	20.02	19.82	20.02
1437	NASDAQ	FCEF	Thu, Jun 23, 2022	19.49	19.57	19.47	19.55
1436	NASDAQ	FCEF	Wed, Jun 22, 2022	19.49	19.49	19.39	19.39
1435	NASDAQ	FCEF	Tue, Jun 21, 2022	19.52	19.52	19.45	19.45
1434	NASDAQ	FCEF	Fri, Jun 17, 2022	19.32	19.34	19.21	19.21
1433	NASDAQ	FCEF	Thu, Jun 16, 2022	19.57	19.57	19.13	19.13
1432	NASDAQ	FCEF	Wed, Jun 15, 2022	19.94	20.00	19.94	19.97
1431	NASDAQ	FCEF	Tue, Jun 14, 2022	20.08	20.08	19.68	19.79
1430	NASDAQ	FCEF	Mon, Jun 13, 2022	20.24	20.24	20.12	20.12
1429	NASDAQ	FCEF	Fri, Jun 10, 2022	20.96	20.96	20.96	20.96
1428	NASDAQ	FCEF	Thu, Jun 9, 2022	21.61	21.66	21.27	21.33
1427	NASDAQ	FCEF	Wed, Jun 8, 2022	21.62	21.74	21.62	21.69
1426	NASDAQ	FCEF	Tue, Jun 7, 2022	21.60	21.80	21.59	21.80
1425	NASDAQ	FCEF	Mon, Jun 6, 2022	21.55	21.60	21.54	21.54
1424	NASDAQ	FCEF	Fri, Jun 3, 2022	21.50	21.60	21.49	21.60
1423	NASDAQ	FCEF	Thu, Jun 2, 2022	21.54	21.71	21.54	21.70
1422	NASDAQ	FCEF	Wed, Jun 1, 2022	21.69	21.69	21.35	21.53
1421	NASDAQ	FCEF	Tue, May 31, 2022	21.58	21.62	21.56	21.61
1420	NASDAQ	FCEF	Fri, May 27, 2022	21.55	21.61	21.55	21.61
1419	NASDAQ	FCEF	Thu, May 26, 2022	20.95	21.28	20.95	21.28
1418	NASDAQ	FCEF	Wed, May 25, 2022	20.55	20.91	20.55	20.85
1417	NASDAQ	FCEF	Tue, May 24, 2022	20.54	20.60	20.52	20.60
1416	NASDAQ	FCEF	Mon, May 23, 2022	20.74	20.76	20.64	20.76
1415	NASDAQ	FCEF	Fri, May 20, 2022	20.51	20.52	20.37	20.52
1414	NASDAQ	FCEF	Thu, May 19, 2022	20.59	20.66	20.46	20.60
1413	NASDAQ	FCEF	Wed, May 18, 2022	20.78	20.78	20.57	20.59
1412	NASDAQ	FCEF	Tue, May 17, 2022	20.80	20.97	20.80	20.97
1411	NASDAQ	FCEF	Mon, May 16, 2022	20.68	20.68	20.54	20.67
1410	NASDAQ	FCEF	Fri, May 13, 2022	20.54	20.62	20.36	20.62
1409	NASDAQ	FCEF	Thu, May 12, 2022	20.37	20.37	20.17	20.32
1408	NASDAQ	FCEF	Wed, May 11, 2022	20.81	20.81	20.45	20.47
1407	NASDAQ	FCEF	Tue, May 10, 2022	21.01	21.07	20.74	20.74
1406	NASDAQ	FCEF	Mon, May 9, 2022	21.17	21.17	20.82	20.87
1405	NASDAQ	FCEF	Fri, May 6, 2022	21.56	21.56	21.40	21.40
1404	NASDAQ	FCEF	Thu, May 5, 2022	22.03	22.03	21.53	21.70
1403	NASDAQ	FCEF	Wed, May 4, 2022	21.92	22.15	21.80	22.15
1402	NASDAQ	FCEF	Tue, May 3, 2022	21.79	21.81	21.72	21.73
1401	NASDAQ	FCEF	Mon, May 2, 2022	21.68	21.75	21.46	21.66
1400	NASDAQ	FCEF	Fri, Apr 29, 2022	21.96	21.96	21.71	21.80
1399	NASDAQ	FCEF	Thu, Apr 28, 2022	21.85	22.20	21.85	22.08
1398	NASDAQ	FCEF	Wed, Apr 27, 2022	22.01	22.05	21.81	21.91
1397	NASDAQ	FCEF	Tue, Apr 26, 2022	22.10	22.10	21.94	21.94
1396	NASDAQ	FCEF	Mon, Apr 25, 2022	22.16	22.31	22.07	22.11
1395	NASDAQ	FCEF	Fri, Apr 22, 2022	22.62	22.64	22.35	22.35
1394	NASDAQ	FCEF	Thu, Apr 21, 2022	23.10	23.14	22.69	22.76
1393	NASDAQ	FCEF	Wed, Apr 20, 2022	22.95	23.00	22.95	23.00
1392	NASDAQ	FCEF	Tue, Apr 19, 2022	22.70	22.85	22.64	22.84
1391	NASDAQ	FCEF	Mon, Apr 18, 2022	22.62	22.63	22.60	22.63
1390	NASDAQ	FCEF	Thu, Apr 14, 2022	22.74	22.74	22.68	22.68
1389	NASDAQ	FCEF	Wed, Apr 13, 2022	22.73	22.85	22.71	22.80
1388	NASDAQ	FCEF	Tue, Apr 12, 2022	22.93	22.93	22.70	22.71
1387	NASDAQ	FCEF	Mon, Apr 11, 2022	22.97	23.03	22.77	22.79
1386	NASDAQ	FCEF	Fri, Apr 8, 2022	23.09	23.17	23.09	23.11
1385	NASDAQ	FCEF	Thu, Apr 7, 2022	23.12	23.20	23.01	23.19
1384	NASDAQ	FCEF	Wed, Apr 6, 2022	23.24	23.24	23.10	23.13
1383	NASDAQ	FCEF	Tue, Apr 5, 2022	23.80	23.80	23.48	23.52
1382	NASDAQ	FCEF	Mon, Apr 4, 2022	23.64	23.76	23.64	23.72
1381	NASDAQ	FCEF	Fri, Apr 1, 2022	23.55	23.64	23.55	23.64
1380	NASDAQ	FCEF	Thu, Mar 31, 2022	23.47	23.55	23.47	23.54
1379	NASDAQ	FCEF	Wed, Mar 30, 2022	23.35	23.43	23.31	23.43
1378	NASDAQ	FCEF	Tue, Mar 29, 2022	23.17	23.40	23.17	23.31
1377	NASDAQ	FCEF	Mon, Mar 28, 2022	23.02	23.08	22.95	22.95
1376	NASDAQ	FCEF	Fri, Mar 25, 2022	23.00	23.00	22.90	23.00
1375	NASDAQ	FCEF	Thu, Mar 24, 2022	22.94	22.98	22.94	22.96
1374	NASDAQ	FCEF	Wed, Mar 23, 2022	23.01	23.01	22.94	22.94
1373	NASDAQ	FCEF	Tue, Mar 22, 2022	22.94	23.11	22.94	23.11
1372	NASDAQ	FCEF	Mon, Mar 21, 2022	23.02	23.05	22.90	22.95
1371	NASDAQ	FCEF	Fri, Mar 18, 2022	22.81	23.03	22.81	23.03
1370	NASDAQ	FCEF	Thu, Mar 17, 2022	22.31	22.79	22.31	22.77
1369	NASDAQ	FCEF	Wed, Mar 16, 2022	22.16	22.29	22.14	22.21
1368	NASDAQ	FCEF	Tue, Mar 15, 2022	21.81	21.86	21.76	21.86
1367	NASDAQ	FCEF	Mon, Mar 14, 2022	22.00	22.09	21.62	21.62
1366	NASDAQ	FCEF	Fri, Mar 11, 2022	22.41	22.44	22.07	22.08
1365	NASDAQ	FCEF	Thu, Mar 10, 2022	22.47	22.47	22.30	22.43
1364	NASDAQ	FCEF	Wed, Mar 9, 2022	22.48	22.68	22.48	22.56
1363	NASDAQ	FCEF	Tue, Mar 8, 2022	22.21	22.48	22.14	22.37
1362	NASDAQ	FCEF	Mon, Mar 7, 2022	22.71	22.71	22.27	22.27
1361	NASDAQ	FCEF	Fri, Mar 4, 2022	22.83	22.85	22.49	22.66
1360	NASDAQ	FCEF	Thu, Mar 3, 2022	23.26	23.26	23.03	23.03
1359	NASDAQ	FCEF	Wed, Mar 2, 2022	23.09	23.13	23.08	23.13
1358	NASDAQ	FCEF	Tue, Mar 1, 2022	22.94	23.12	22.79	22.86
1357	NASDAQ	FCEF	Mon, Feb 28, 2022	22.74	23.00	22.73	22.83
1356	NASDAQ	FCEF	Fri, Feb 25, 2022	22.76	22.96	22.76	22.96
1355	NASDAQ	FCEF	Thu, Feb 24, 2022	21.94	22.49	21.40	22.35
1354	NASDAQ	FCEF	Wed, Feb 23, 2022	22.60	22.65	22.28	22.28
1353	NASDAQ	FCEF	Tue, Feb 22, 2022	22.90	22.90	22.55	22.56
1352	NASDAQ	FCEF	Fri, Feb 18, 2022	23.29	23.29	22.99	23.00
1351	NASDAQ	FCEF	Thu, Feb 17, 2022	23.36	23.37	23.15	23.15
1350	NASDAQ	FCEF	Wed, Feb 16, 2022	23.34	23.48	23.34	23.48
1349	NASDAQ	FCEF	Tue, Feb 15, 2022	23.47	23.47	23.29	23.37
1348	NASDAQ	FCEF	Mon, Feb 14, 2022	23.31	23.35	23.11	23.11
1347	NASDAQ	FCEF	Fri, Feb 11, 2022	23.82	23.85	23.64	23.64
1346	NASDAQ	FCEF	Thu, Feb 10, 2022	24.30	24.33	23.97	24.06
1345	NASDAQ	FCEF	Wed, Feb 9, 2022	24.24	24.33	24.24	24.33
1344	NASDAQ	FCEF	Tue, Feb 8, 2022	24.02	24.03	23.94	24.03
1343	NASDAQ	FCEF	Mon, Feb 7, 2022	24.05	24.09	23.97	23.97
1342	NASDAQ	FCEF	Fri, Feb 4, 2022	24.08	24.09	23.92	24.04
1341	NASDAQ	FCEF	Thu, Feb 3, 2022	24.29	24.29	24.01	24.01
1340	NASDAQ	FCEF	Wed, Feb 2, 2022	24.32	24.53	24.32	24.39
1339	NASDAQ	FCEF	Tue, Feb 1, 2022	23.98	24.35	23.98	24.35
1338	NASDAQ	FCEF	Mon, Jan 31, 2022	23.85	24.00	23.74	23.95
1337	NASDAQ	FCEF	Fri, Jan 28, 2022	23.44	23.48	23.23	23.47
1336	NASDAQ	FCEF	Thu, Jan 27, 2022	23.45	23.45	23.32	23.32
1335	NASDAQ	FCEF	Wed, Jan 26, 2022	23.45	23.73	23.36	23.40
1334	NASDAQ	FCEF	Tue, Jan 25, 2022	22.92	23.49	22.92	23.33
1333	NASDAQ	FCEF	Mon, Jan 24, 2022	22.83	23.24	22.64	23.24
1332	NASDAQ	FCEF	Fri, Jan 21, 2022	24.39	24.39	23.61	23.68
1331	NASDAQ	FCEF	Thu, Jan 20, 2022	24.69	24.79	24.42	24.42
1330	NASDAQ	FCEF	Wed, Jan 19, 2022	24.89	24.98	24.55	24.55
1329	NASDAQ	FCEF	Tue, Jan 18, 2022	25.01	25.01	24.80	24.88
1328	NASDAQ	FCEF	Fri, Jan 14, 2022	25.14	25.14	24.96	24.97
1327	NASDAQ	FCEF	Thu, Jan 13, 2022	25.34	25.42	25.24	25.29
1326	NASDAQ	FCEF	Wed, Jan 12, 2022	25.47	25.47	25.32	25.45
1325	NASDAQ	FCEF	Tue, Jan 11, 2022	25.23	25.35	25.23	25.35
1324	NASDAQ	FCEF	Mon, Jan 10, 2022	25.04	25.23	25.04	25.23
1323	NASDAQ	FCEF	Fri, Jan 7, 2022	25.14	25.31	25.14	25.31
1322	NASDAQ	FCEF	Thu, Jan 6, 2022	25.09	25.32	25.09	25.32
1321	NASDAQ	FCEF	Wed, Jan 5, 2022	25.70	25.70	25.50	25.50
1320	NASDAQ	FCEF	Tue, Jan 4, 2022	25.69	25.73	25.56	25.73
1319	NASDAQ	FCEF	Mon, Jan 3, 2022	25.60	25.77	25.60	25.68
1318	NASDAQ	FCEF	Fri, Dec 31, 2021	25.63	25.68	25.63	25.63
1317	NASDAQ	FCEF	Thu, Dec 30, 2021	25.48	25.54	25.48	25.54
1316	NASDAQ	FCEF	Wed, Dec 29, 2021	25.44	25.46	25.34	25.46
1315	NASDAQ	FCEF	Tue, Dec 28, 2021	25.37	25.52	25.32	25.37
1314	NASDAQ	FCEF	Mon, Dec 27, 2021	25.46	25.46	25.31	25.43
1313	NASDAQ	FCEF	Thu, Dec 23, 2021	25.20	25.24	25.18	25.24
1312	NASDAQ	FCEF	Wed, Dec 22, 2021	24.89	24.96	24.89	24.96
1311	NASDAQ	FCEF	Tue, Dec 21, 2021	24.66	24.72	24.58	24.63
1310	NASDAQ	FCEF	Mon, Dec 20, 2021	24.37	24.48	24.34	24.37
1309	NASDAQ	FCEF	Fri, Dec 17, 2021	24.53	24.75	24.53	24.71
1308	NASDAQ	FCEF	Thu, Dec 16, 2021	24.76	24.80	24.76	24.80
1307	NASDAQ	FCEF	Wed, Dec 15, 2021	24.43	24.80	24.43	24.80
1306	NASDAQ	FCEF	Tue, Dec 14, 2021	24.75	24.75	24.44	24.51
1305	NASDAQ	FCEF	Mon, Dec 13, 2021	26.15	26.15	24.04	24.80
1304	NASDAQ	FCEF	Fri, Dec 10, 2021	25.15	25.15	24.88	24.91
1303	NASDAQ	FCEF	Thu, Dec 9, 2021	24.94	24.96	24.94	24.96
1302	NASDAQ	FCEF	Wed, Dec 8, 2021	25.14	25.14	24.96	25.02
1301	NASDAQ	FCEF	Tue, Dec 7, 2021	24.98	24.98	24.87	24.90
1300	NASDAQ	FCEF	Mon, Dec 6, 2021	24.56	24.64	24.42	24.58
1299	NASDAQ	FCEF	Fri, Dec 3, 2021	24.61	24.61	24.38	24.41
1298	NASDAQ	FCEF	Thu, Dec 2, 2021	24.71	24.71	24.59	24.66
1297	NASDAQ	FCEF	Wed, Dec 1, 2021	24.97	24.99	24.56	24.57
1296	NASDAQ	FCEF	Tue, Nov 30, 2021	24.77	24.80	24.76	24.80
1295	NASDAQ	FCEF	Mon, Nov 29, 2021	25.03	25.13	24.98	25.12
1294	NASDAQ	FCEF	Fri, Nov 26, 2021	25.09	25.09	24.81	24.81
1293	NASDAQ	FCEF	Wed, Nov 24, 2021	25.14	25.18	25.13	25.18
1292	NASDAQ	FCEF	Tue, Nov 23, 2021	25.21	25.21	25.17	25.18
1291	NASDAQ	FCEF	Mon, Nov 22, 2021	25.81	25.86	25.09	25.33
1290	NASDAQ	FCEF	Fri, Nov 19, 2021	25.49	25.59	25.42	25.42
1289	NASDAQ	FCEF	Thu, Nov 18, 2021	25.52	25.65	25.50	25.61
1288	NASDAQ	FCEF	Wed, Nov 17, 2021	25.71	25.71	25.65	25.69
1287	NASDAQ	FCEF	Tue, Nov 16, 2021	25.71	25.80	25.71	25.79
1286	NASDAQ	FCEF	Mon, Nov 15, 2021	25.86	25.86	25.76	25.76
1285	NASDAQ	FCEF	Fri, Nov 12, 2021	25.71	25.76	25.67	25.76
1284	NASDAQ	FCEF	Thu, Nov 11, 2021	25.88	25.88	25.75	25.79
1283	NASDAQ	FCEF	Wed, Nov 10, 2021	25.92	25.95	25.67	25.75
1282	NASDAQ	FCEF	Tue, Nov 9, 2021	25.88	25.92	25.81	25.87
1281	NASDAQ	FCEF	Mon, Nov 8, 2021	25.94	25.94	25.74	25.87
1280	NASDAQ	FCEF	Fri, Nov 5, 2021	25.97	25.97	25.80	25.82
1279	NASDAQ	FCEF	Thu, Nov 4, 2021	25.82	25.85	25.75	25.78
1278	NASDAQ	FCEF	Wed, Nov 3, 2021	25.79	25.84	25.75	25.75
1277	NASDAQ	FCEF	Tue, Nov 2, 2021	25.98	25.98	25.71	25.76
1276	NASDAQ	FCEF	Mon, Nov 1, 2021	25.77	25.79	25.70	25.73
1275	NASDAQ	FCEF	Fri, Oct 29, 2021	25.62	25.68	25.55	25.61
1274	NASDAQ	FCEF	Thu, Oct 28, 2021	25.58	25.58	25.53	25.57
1273	NASDAQ	FCEF	Wed, Oct 27, 2021	25.57	25.57	25.45	25.45
1272	NASDAQ	FCEF	Tue, Oct 26, 2021	25.57	25.60	25.37	25.53
1271	NASDAQ	FCEF	Mon, Oct 25, 2021	25.59	25.59	25.41	25.50
1270	NASDAQ	FCEF	Fri, Oct 22, 2021	25.44	25.51	25.44	25.45
1269	NASDAQ	FCEF	Thu, Oct 21, 2021	25.56	25.56	25.38	25.44
1268	NASDAQ	FCEF	Wed, Oct 20, 2021	25.51	25.54	25.51	25.54
1267	NASDAQ	FCEF	Tue, Oct 19, 2021	25.42	25.43	25.37	25.42
1266	NASDAQ	FCEF	Mon, Oct 18, 2021	25.23	25.29	25.18	25.28
1265	NASDAQ	FCEF	Fri, Oct 15, 2021	25.27	25.29	25.27	25.29
1264	NASDAQ	FCEF	Thu, Oct 14, 2021	25.10	25.25	25.09	25.19
1263	NASDAQ	FCEF	Wed, Oct 13, 2021	24.95	25.03	24.90	24.97
1262	NASDAQ	FCEF	Tue, Oct 12, 2021	25.03	25.06	25.02	25.02
1261	NASDAQ	FCEF	Mon, Oct 11, 2021	25.10	25.17	25.01	25.01
1260	NASDAQ	FCEF	Fri, Oct 8, 2021	25.06	25.06	24.96	24.99
1259	NASDAQ	FCEF	Thu, Oct 7, 2021	24.94	25.08	24.94	25.01
1258	NASDAQ	FCEF	Wed, Oct 6, 2021	24.73	24.73	24.73	24.73
1257	NASDAQ	FCEF	Tue, Oct 5, 2021	24.76	24.83	24.76	24.83
1256	NASDAQ	FCEF	Mon, Oct 4, 2021	24.90	24.90	24.59	24.64
1255	NASDAQ	FCEF	Fri, Oct 1, 2021	24.82	24.82	24.52	24.82
1254	NASDAQ	FCEF	Thu, Sep 30, 2021	24.90	24.98	24.75	24.75
1253	NASDAQ	FCEF	Wed, Sep 29, 2021	24.75	24.76	24.75	24.75
1252	NASDAQ	FCEF	Tue, Sep 28, 2021	25.09	25.09	24.74	24.75
1251	NASDAQ	FCEF	Mon, Sep 27, 2021	25.06	25.17	25.06	25.10
1250	NASDAQ	FCEF	Fri, Sep 24, 2021	25.29	25.29	25.23	25.23
1249	NASDAQ	FCEF	Thu, Sep 23, 2021	25.32	25.38	25.32	25.33
1248	NASDAQ	FCEF	Wed, Sep 22, 2021	25.06	25.27	25.06	25.21
1247	NASDAQ	FCEF	Tue, Sep 21, 2021	0.00	0.00	0.00	24.93
1246	NASDAQ	FCEF	Mon, Sep 20, 2021	25.09	25.09	24.82	24.93
1245	NASDAQ	FCEF	Fri, Sep 17, 2021	25.63	25.63	25.38	25.38
1244	NASDAQ	FCEF	Thu, Sep 16, 2021	25.63	25.63	25.46	25.57
1243	NASDAQ	FCEF	Wed, Sep 15, 2021	25.49	25.56	25.49	25.56
1242	NASDAQ	FCEF	Tue, Sep 14, 2021	25.64	25.68	25.52	25.52
1241	NASDAQ	FCEF	Mon, Sep 13, 2021	26.00	26.00	25.75	25.75
1240	NASDAQ	FCEF	Fri, Sep 10, 2021	25.81	25.81	25.78	25.78
1239	NASDAQ	FCEF	Thu, Sep 9, 2021	25.92	25.96	25.82	25.83
1238	NASDAQ	FCEF	Wed, Sep 8, 2021	25.90	25.90	25.80	25.80
1237	NASDAQ	FCEF	Tue, Sep 7, 2021	25.89	26.26	25.81	26.26
1236	NASDAQ	FCEF	Fri, Sep 3, 2021	25.98	25.98	25.95	25.98
1235	NASDAQ	FCEF	Thu, Sep 2, 2021	25.94	25.97	25.92	25.92
1234	NASDAQ	FCEF	Wed, Sep 1, 2021	25.82	25.89	25.67	25.79
1233	NASDAQ	FCEF	Tue, Aug 31, 2021	25.64	25.67	25.63	25.63
1232	NASDAQ	FCEF	Mon, Aug 30, 2021	25.66	25.74	25.58	25.64
1231	NASDAQ	FCEF	Fri, Aug 27, 2021	25.50	25.63	25.50	25.55
1230	NASDAQ	FCEF	Thu, Aug 26, 2021	25.60	25.61	25.39	25.39
1229	NASDAQ	FCEF	Wed, Aug 25, 2021	25.53	25.57	25.50	25.57
1228	NASDAQ	FCEF	Tue, Aug 24, 2021	25.52	25.54	25.45	25.53
1227	NASDAQ	FCEF	Mon, Aug 23, 2021	25.49	25.49	25.38	25.42
1226	NASDAQ	FCEF	Fri, Aug 20, 2021	25.17	25.31	25.16	25.26
1225	NASDAQ	FCEF	Thu, Aug 19, 2021	25.51	25.51	25.14	25.18
1224	NASDAQ	FCEF	Wed, Aug 18, 2021	25.42	25.50	25.33	25.38
1223	NASDAQ	FCEF	Tue, Aug 17, 2021	25.55	25.55	25.40	25.45
1222	NASDAQ	FCEF	Mon, Aug 16, 2021	25.43	25.63	25.43	25.59
1221	NASDAQ	FCEF	Fri, Aug 13, 2021	0.00	0.00	0.00	25.62
1220	NASDAQ	FCEF	Thu, Aug 12, 2021	25.79	25.79	25.60	25.62
1219	NASDAQ	FCEF	Wed, Aug 11, 2021	25.56	25.57	25.56	25.57
1218	NASDAQ	FCEF	Tue, Aug 10, 2021	25.59	25.65	25.59	25.64
1217	NASDAQ	FCEF	Mon, Aug 9, 2021	25.51	25.58	25.51	25.58
1216	NASDAQ	FCEF	Fri, Aug 6, 2021	25.47	25.51	25.40	25.48
1215	NASDAQ	FCEF	Thu, Aug 5, 2021	25.39	25.44	25.35	25.35
1214	NASDAQ	FCEF	Wed, Aug 4, 2021	25.21	25.37	25.21	25.29
1213	NASDAQ	FCEF	Tue, Aug 3, 2021	25.09	25.25	25.09	25.25
1212	NASDAQ	FCEF	Mon, Aug 2, 2021	25.31	25.31	25.18	25.19
1211	NASDAQ	FCEF	Fri, Jul 30, 2021	25.19	25.19	25.04	25.11
1210	NASDAQ	FCEF	Thu, Jul 29, 2021	25.12	25.22	25.05	25.05
1209	NASDAQ	FCEF	Wed, Jul 28, 2021	25.08	25.08	25.08	25.08
1208	NASDAQ	FCEF	Tue, Jul 27, 2021	25.13	25.13	24.80	25.06
1207	NASDAQ	FCEF	Mon, Jul 26, 2021	25.10	25.15	24.99	25.00
1206	NASDAQ	FCEF	Fri, Jul 23, 2021	25.20	25.20	25.05	25.17
1205	NASDAQ	FCEF	Thu, Jul 22, 2021	25.11	25.11	25.00	25.00
1204	NASDAQ	FCEF	Wed, Jul 21, 2021	24.94	25.02	24.91	25.02
1203	NASDAQ	FCEF	Tue, Jul 20, 2021	24.61	24.86	24.61	24.85
1202	NASDAQ	FCEF	Mon, Jul 19, 2021	24.45	24.61	24.42	24.47
1201	NASDAQ	FCEF	Fri, Jul 16, 2021	25.12	25.12	24.90	24.90
1200	NASDAQ	FCEF	Thu, Jul 15, 2021	25.15	25.15	25.05	25.11
1199	NASDAQ	FCEF	Wed, Jul 14, 2021	25.29	25.40	25.22	25.22
1198	NASDAQ	FCEF	Tue, Jul 13, 2021	25.51	25.51	25.30	25.30
1197	NASDAQ	FCEF	Mon, Jul 12, 2021	25.44	25.83	25.42	25.83
1196	NASDAQ	FCEF	Fri, Jul 9, 2021	25.49	25.49	25.43	25.46
1195	NASDAQ	FCEF	Thu, Jul 8, 2021	25.39	25.39	25.26	25.31
1194	NASDAQ	FCEF	Wed, Jul 7, 2021	25.53	25.53	25.46	25.46
1193	NASDAQ	FCEF	Tue, Jul 6, 2021	25.50	25.50	25.44	25.50
1192	NASDAQ	FCEF	Fri, Jul 2, 2021	25.58	25.64	25.51	25.57
1191	NASDAQ	FCEF	Thu, Jul 1, 2021	25.55	25.60	25.48	25.53
1190	NASDAQ	FCEF	Wed, Jun 30, 2021	25.60	25.60	25.47	25.47
1189	NASDAQ	FCEF	Tue, Jun 29, 2021	25.41	25.57	25.41	25.45
1188	NASDAQ	FCEF	Mon, Jun 28, 2021	25.35	25.48	25.35	25.42
1187	NASDAQ	FCEF	Fri, Jun 25, 2021	25.29	25.34	25.29	25.34
1186	NASDAQ	FCEF	Thu, Jun 24, 2021	25.39	25.42	25.25	25.33
1185	NASDAQ	FCEF	Wed, Jun 23, 2021	25.32	25.32	25.15	25.20
1184	NASDAQ	FCEF	Tue, Jun 22, 2021	25.02	25.23	24.99	25.17
1183	NASDAQ	FCEF	Mon, Jun 21, 2021	24.90	25.17	24.89	25.10
1182	NASDAQ	FCEF	Fri, Jun 18, 2021	24.97	25.06	24.94	24.94
1181	NASDAQ	FCEF	Thu, Jun 17, 2021	25.47	25.47	25.22	25.22
1180	NASDAQ	FCEF	Wed, Jun 16, 2021	25.64	25.64	25.35	25.41
1179	NASDAQ	FCEF	Tue, Jun 15, 2021	25.53	25.57	25.48	25.51
1178	NASDAQ	FCEF	Mon, Jun 14, 2021	25.55	25.61	25.48	25.49
1177	NASDAQ	FCEF	Fri, Jun 11, 2021	25.49	25.53	25.42	25.47
1176	NASDAQ	FCEF	Thu, Jun 10, 2021	25.69	25.69	25.50	25.58
1175	NASDAQ	FCEF	Wed, Jun 9, 2021	25.62	25.62	25.44	25.45
1174	NASDAQ	FCEF	Tue, Jun 8, 2021	25.55	25.55	25.20	25.44
1173	NASDAQ	FCEF	Mon, Jun 7, 2021	25.32	25.38	25.32	25.32
1172	NASDAQ	FCEF	Fri, Jun 4, 2021	25.36	25.36	25.21	25.24
1171	NASDAQ	FCEF	Thu, Jun 3, 2021	25.14	25.22	25.07	25.16
1170	NASDAQ	FCEF	Wed, Jun 2, 2021	25.35	25.35	25.13	25.14
1169	NASDAQ	FCEF	Tue, Jun 1, 2021	25.62	25.62	25.17	25.23
1168	NASDAQ	FCEF	Fri, May 28, 2021	25.24	25.24	25.04	25.08
1167	NASDAQ	FCEF	Thu, May 27, 2021	25.14	25.14	24.96	24.99
1166	NASDAQ	FCEF	Wed, May 26, 2021	24.78	24.97	24.78	24.97
1165	NASDAQ	FCEF	Tue, May 25, 2021	24.77	24.86	24.77	24.86
1164	NASDAQ	FCEF	Mon, May 24, 2021	24.77	24.85	24.74	24.85
1163	NASDAQ	FCEF	Fri, May 21, 2021	24.76	24.76	24.63	24.72
1162	NASDAQ	FCEF	Thu, May 20, 2021	24.44	24.66	24.44	24.60
1161	NASDAQ	FCEF	Wed, May 19, 2021	24.28	24.40	24.28	24.30
1160	NASDAQ	FCEF	Tue, May 18, 2021	24.49	24.55	24.42	24.51
1159	NASDAQ	FCEF	Mon, May 17, 2021	24.43	24.44	24.29	24.44
1158	NASDAQ	FCEF	Fri, May 14, 2021	24.56	24.56	24.24	24.43
1157	NASDAQ	FCEF	Thu, May 13, 2021	24.08	24.17	23.96	24.17
1156	NASDAQ	FCEF	Wed, May 12, 2021	24.44	24.44	24.03	24.08
1155	NASDAQ	FCEF	Tue, May 11, 2021	24.35	24.55	24.27	24.46
1154	NASDAQ	FCEF	Mon, May 10, 2021	24.99	24.99	24.83	24.83
1153	NASDAQ	FCEF	Fri, May 7, 2021	24.93	24.94	24.86	24.88
1152	NASDAQ	FCEF	Thu, May 6, 2021	24.72	24.75	24.60	24.71
1151	NASDAQ	FCEF	Wed, May 5, 2021	24.73	24.76	24.73	24.76
1150	NASDAQ	FCEF	Tue, May 4, 2021	24.75	24.75	24.61	24.72
1149	NASDAQ	FCEF	Mon, May 3, 2021	24.90	25.00	24.83	24.89
1148	NASDAQ	FCEF	Fri, Apr 30, 2021	24.79	24.79	24.79	24.79
1147	NASDAQ	FCEF	Thu, Apr 29, 2021	24.84	24.84	24.79	24.79
1146	NASDAQ	FCEF	Wed, Apr 28, 2021	24.78	24.85	24.73	24.78
1145	NASDAQ	FCEF	Tue, Apr 27, 2021	24.74	24.77	24.64	24.73
1144	NASDAQ	FCEF	Mon, Apr 26, 2021	24.70	24.78	24.69	24.69
1143	NASDAQ	FCEF	Fri, Apr 23, 2021	24.56	24.71	24.54	24.64
1142	NASDAQ	FCEF	Thu, Apr 22, 2021	24.54	24.59	24.45	24.47
1141	NASDAQ	FCEF	Wed, Apr 21, 2021	24.23	24.61	24.23	24.55
1140	NASDAQ	FCEF	Tue, Apr 20, 2021	24.58	24.58	24.31	24.37
1139	NASDAQ	FCEF	Mon, Apr 19, 2021	24.57	24.61	24.50	24.55
1138	NASDAQ	FCEF	Fri, Apr 16, 2021	24.59	24.67	24.53	24.60
1137	NASDAQ	FCEF	Thu, Apr 15, 2021	24.50	24.54	24.46	24.54
1136	NASDAQ	FCEF	Wed, Apr 14, 2021	24.45	24.59	24.44	24.46
1135	NASDAQ	FCEF	Tue, Apr 13, 2021	24.36	24.38	24.36	24.38
1134	NASDAQ	FCEF	Mon, Apr 12, 2021	24.39	24.50	24.34	24.41
1133	NASDAQ	FCEF	Fri, Apr 9, 2021	24.39	24.43	24.37	24.37
1132	NASDAQ	FCEF	Thu, Apr 8, 2021	24.28	24.44	24.28	24.36
1131	NASDAQ	FCEF	Wed, Apr 7, 2021	24.20	24.28	24.17	24.23
1130	NASDAQ	FCEF	Tue, Apr 6, 2021	24.18	24.25	24.14	24.16
1129	NASDAQ	FCEF	Mon, Apr 5, 2021	24.14	24.21	24.09	24.13
1128	NASDAQ	FCEF	Thu, Apr 1, 2021	23.99	24.07	23.87	24.04
1127	NASDAQ	FCEF	Wed, Mar 31, 2021	23.85	23.85	23.85	23.85
1126	NASDAQ	FCEF	Tue, Mar 30, 2021	23.53	23.64	23.47	23.60
1125	NASDAQ	FCEF	Mon, Mar 29, 2021	23.61	23.61	23.48	23.58
1124	NASDAQ	FCEF	Fri, Mar 26, 2021	23.46	23.49	23.35	23.48
1123	NASDAQ	FCEF	Thu, Mar 25, 2021	23.34	23.35	23.16	23.33
1122	NASDAQ	FCEF	Wed, Mar 24, 2021	23.48	23.50	23.34	23.34
1121	NASDAQ	FCEF	Tue, Mar 23, 2021	23.56	23.56	23.31	23.40
1120	NASDAQ	FCEF	Mon, Mar 22, 2021	23.52	23.56	23.52	23.56
1119	NASDAQ	FCEF	Fri, Mar 19, 2021	23.53	23.53	23.42	23.49
1118	NASDAQ	FCEF	Thu, Mar 18, 2021	23.61	23.64	23.35	23.39
1117	NASDAQ	FCEF	Wed, Mar 17, 2021	23.52	23.75	23.52	23.68
1116	NASDAQ	FCEF	Tue, Mar 16, 2021	23.62	23.73	23.50	23.61
1115	NASDAQ	FCEF	Mon, Mar 15, 2021	23.61	23.62	23.51	23.62
1114	NASDAQ	FCEF	Fri, Mar 12, 2021	23.52	23.52	23.48	23.50
1113	NASDAQ	FCEF	Thu, Mar 11, 2021	23.52	23.63	23.52	23.52
1112	NASDAQ	FCEF	Wed, Mar 10, 2021	23.41	23.51	23.41	23.43
1111	NASDAQ	FCEF	Tue, Mar 9, 2021	23.20	23.37	23.15	23.35
1110	NASDAQ	FCEF	Mon, Mar 8, 2021	23.13	23.29	22.95	22.95
1109	NASDAQ	FCEF	Fri, Mar 5, 2021	22.90	23.04	22.77	22.91
1108	NASDAQ	FCEF	Thu, Mar 4, 2021	23.18	23.20	22.88	22.97
1107	NASDAQ	FCEF	Wed, Mar 3, 2021	23.59	23.59	23.24	23.31
1106	NASDAQ	FCEF	Tue, Mar 2, 2021	23.50	23.55	23.44	23.55
1105	NASDAQ	FCEF	Mon, Mar 1, 2021	23.35	23.55	23.35	23.55
1104	NASDAQ	FCEF	Fri, Feb 26, 2021	23.12	23.16	23.07	23.15
1103	NASDAQ	FCEF	Thu, Feb 25, 2021	23.61	23.61	23.02	23.02
1102	NASDAQ	FCEF	Wed, Feb 24, 2021	23.20	23.52	23.20	23.52
1101	NASDAQ	FCEF	Tue, Feb 23, 2021	23.32	23.37	23.32	23.37
1100	NASDAQ	FCEF	Mon, Feb 22, 2021	23.60	23.60	23.44	23.44
1099	NASDAQ	FCEF	Fri, Feb 19, 2021	23.69	23.69	23.64	23.64
1098	NASDAQ	FCEF	Thu, Feb 18, 2021	23.57	23.57	23.41	23.57
1097	NASDAQ	FCEF	Wed, Feb 17, 2021	23.57	23.66	23.54	23.64
1096	NASDAQ	FCEF	Tue, Feb 16, 2021	23.57	23.81	23.57	23.59
1095	NASDAQ	FCEF	Fri, Feb 12, 2021	23.58	23.71	23.58	23.67
1094	NASDAQ	FCEF	Thu, Feb 11, 2021	23.60	23.66	23.58	23.60
1093	NASDAQ	FCEF	Wed, Feb 10, 2021	23.65	23.73	23.63	23.67
1092	NASDAQ	FCEF	Tue, Feb 9, 2021	23.46	23.69	23.46	23.64
1091	NASDAQ	FCEF	Mon, Feb 8, 2021	23.46	23.50	23.40	23.46
1090	NASDAQ	FCEF	Fri, Feb 5, 2021	23.37	23.40	23.32	23.37
1089	NASDAQ	FCEF	Thu, Feb 4, 2021	23.20	23.25	23.20	23.25
1088	NASDAQ	FCEF	Wed, Feb 3, 2021	23.11	23.14	23.04	23.06
1087	NASDAQ	FCEF	Tue, Feb 2, 2021	23.03	23.06	22.92	23.03
1086	NASDAQ	FCEF	Mon, Feb 1, 2021	22.65	22.88	22.61	22.88
1085	NASDAQ	FCEF	Fri, Jan 29, 2021	22.80	22.83	22.45	22.57
1084	NASDAQ	FCEF	Thu, Jan 28, 2021	22.67	22.82	22.67	22.76
1083	NASDAQ	FCEF	Wed, Jan 27, 2021	22.70	22.83	22.61	22.61
1082	NASDAQ	FCEF	Tue, Jan 26, 2021	23.08	23.08	22.97	22.99
1081	NASDAQ	FCEF	Mon, Jan 25, 2021	22.96	23.02	22.95	22.96
1080	NASDAQ	FCEF	Fri, Jan 22, 2021	23.05	23.05	22.91	22.93
1079	NASDAQ	FCEF	Thu, Jan 21, 2021	22.99	23.06	22.99	23.03
1078	NASDAQ	FCEF	Wed, Jan 20, 2021	22.90	23.02	22.90	23.01
1077	NASDAQ	FCEF	Tue, Jan 19, 2021	22.82	22.89	22.76	22.83
1076	NASDAQ	FCEF	Fri, Jan 15, 2021	22.64	22.72	22.64	22.72
1075	NASDAQ	FCEF	Thu, Jan 14, 2021	22.91	22.91	22.79	22.91
1074	NASDAQ	FCEF	Wed, Jan 13, 2021	22.70	22.84	22.70	22.78
1073	NASDAQ	FCEF	Tue, Jan 12, 2021	22.75	22.79	22.70	22.70
1072	NASDAQ	FCEF	Mon, Jan 11, 2021	22.67	22.85	22.65	22.81
1071	NASDAQ	FCEF	Fri, Jan 8, 2021	22.73	22.76	22.73	22.76
1070	NASDAQ	FCEF	Thu, Jan 7, 2021	22.59	22.71	22.59	22.67
1069	NASDAQ	FCEF	Wed, Jan 6, 2021	22.25	22.47	22.25	22.40
1068	NASDAQ	FCEF	Tue, Jan 5, 2021	22.25	22.40	22.25	22.38
1067	NASDAQ	FCEF	Mon, Jan 4, 2021	22.56	22.58	22.19	22.33
1066	NASDAQ	FCEF	Thu, Dec 31, 2020	22.43	22.53	22.43	22.53
1065	NASDAQ	FCEF	Wed, Dec 30, 2020	22.46	22.52	22.39	22.52
1064	NASDAQ	FCEF	Tue, Dec 29, 2020	22.51	22.52	22.38	22.38
1063	NASDAQ	FCEF	Mon, Dec 28, 2020	22.48	22.54	22.44	22.44
1062	NASDAQ	FCEF	Thu, Dec 24, 2020	22.43	22.45	22.37	22.37
1061	NASDAQ	FCEF	Wed, Dec 23, 2020	22.30	22.44	22.30	22.39
1060	NASDAQ	FCEF	Tue, Dec 22, 2020	22.34	22.36	22.25	22.30
1059	NASDAQ	FCEF	Mon, Dec 21, 2020	22.14	22.34	22.14	22.34
1058	NASDAQ	FCEF	Fri, Dec 18, 2020	22.35	22.46	22.34	22.37
1057	NASDAQ	FCEF	Thu, Dec 17, 2020	22.39	22.40	22.33	22.40
1056	NASDAQ	FCEF	Wed, Dec 16, 2020	22.25	22.32	22.20	22.30
1055	NASDAQ	FCEF	Tue, Dec 15, 2020	22.04	22.28	22.04	22.20
1054	NASDAQ	FCEF	Mon, Dec 14, 2020	22.12	22.13	22.06	22.08
1053	NASDAQ	FCEF	Fri, Dec 11, 2020	21.94	22.03	21.93	22.01
1052	NASDAQ	FCEF	Thu, Dec 10, 2020	22.07	22.15	22.01	22.09
1051	NASDAQ	FCEF	Wed, Dec 9, 2020	22.08	22.21	22.02	22.02
1050	NASDAQ	FCEF	Tue, Dec 8, 2020	21.89	22.08	21.89	22.07
1049	NASDAQ	FCEF	Mon, Dec 7, 2020	22.02	22.05	22.01	22.02
1048	NASDAQ	FCEF	Fri, Dec 4, 2020	22.10	22.10	21.98	22.05
1047	NASDAQ	FCEF	Thu, Dec 3, 2020	21.77	21.96	21.77	21.89
1046	NASDAQ	FCEF	Wed, Dec 2, 2020	21.84	21.92	21.80	21.81
1045	NASDAQ	FCEF	Tue, Dec 1, 2020	21.77	21.84	21.74	21.84
1044	NASDAQ	FCEF	Mon, Nov 30, 2020	21.69	21.69	21.59	21.67
1043	NASDAQ	FCEF	Fri, Nov 27, 2020	21.64	21.68	21.62	21.68
1042	NASDAQ	FCEF	Wed, Nov 25, 2020	21.51	21.62	21.49	21.52
1041	NASDAQ	FCEF	Tue, Nov 24, 2020	21.37	21.56	21.37	21.56
1040	NASDAQ	FCEF	Mon, Nov 23, 2020	21.28	21.32	21.22	21.30
1039	NASDAQ	FCEF	Fri, Nov 20, 2020	21.07	21.25	21.07	21.20
1038	NASDAQ	FCEF	Thu, Nov 19, 2020	21.19	21.20	21.07	21.12
1037	NASDAQ	FCEF	Wed, Nov 18, 2020	21.32	21.34	21.19	21.25
1036	NASDAQ	FCEF	Tue, Nov 17, 2020	21.10	21.15	21.10	21.15
1035	NASDAQ	FCEF	Mon, Nov 16, 2020	21.00	21.20	21.00	21.13
1034	NASDAQ	FCEF	Fri, Nov 13, 2020	20.80	20.84	20.77	20.84
1033	NASDAQ	FCEF	Thu, Nov 12, 2020	20.75	20.75	20.67	20.67
1032	NASDAQ	FCEF	Wed, Nov 11, 2020	20.81	20.93	20.81	20.89
1031	NASDAQ	FCEF	Tue, Nov 10, 2020	20.49	20.73	20.49	20.66
1030	NASDAQ	FCEF	Mon, Nov 9, 2020	20.90	20.90	20.64	20.64
1029	NASDAQ	FCEF	Fri, Nov 6, 2020	20.39	20.39	20.39	20.39
1028	NASDAQ	FCEF	Thu, Nov 5, 2020	20.20	20.41	20.20	20.34
1027	NASDAQ	FCEF	Wed, Nov 4, 2020	19.55	20.04	19.55	19.88
1026	NASDAQ	FCEF	Tue, Nov 3, 2020	19.17	19.55	19.17	19.52
1025	NASDAQ	FCEF	Mon, Nov 2, 2020	19.25	19.29	19.19	19.19
1024	NASDAQ	FCEF	Fri, Oct 30, 2020	19.33	19.33	19.04	19.05
1023	NASDAQ	FCEF	Thu, Oct 29, 2020	19.14	19.32	19.14	19.31
1022	NASDAQ	FCEF	Wed, Oct 28, 2020	19.33	19.37	19.13	19.19
1021	NASDAQ	FCEF	Tue, Oct 27, 2020	19.73	19.73	19.62	19.62
1020	NASDAQ	FCEF	Mon, Oct 26, 2020	19.83	19.88	19.58	19.62
1019	NASDAQ	FCEF	Fri, Oct 23, 2020	20.06	20.06	19.93	19.97
1018	NASDAQ	FCEF	Thu, Oct 22, 2020	19.98	20.00	19.87	19.97
1017	NASDAQ	FCEF	Wed, Oct 21, 2020	19.96	20.03	19.96	19.97
1016	NASDAQ	FCEF	Tue, Oct 20, 2020	19.98	20.02	19.92	19.99
1015	NASDAQ	FCEF	Mon, Oct 19, 2020	19.98	19.98	19.87	19.87
1014	NASDAQ	FCEF	Fri, Oct 16, 2020	20.16	20.22	20.09	20.09
1013	NASDAQ	FCEF	Thu, Oct 15, 2020	20.03	20.14	20.03	20.11
1012	NASDAQ	FCEF	Wed, Oct 14, 2020	20.38	20.43	20.28	20.28
1011	NASDAQ	FCEF	Tue, Oct 13, 2020	20.56	20.56	20.38	20.43
1010	NASDAQ	FCEF	Mon, Oct 12, 2020	20.40	20.51	20.31	20.47
1009	NASDAQ	FCEF	Fri, Oct 9, 2020	20.38	20.44	20.35	20.35
1008	NASDAQ	FCEF	Thu, Oct 8, 2020	20.26	20.34	20.26	20.27
1007	NASDAQ	FCEF	Wed, Oct 7, 2020	20.14	20.21	20.07	20.17
1006	NASDAQ	FCEF	Tue, Oct 6, 2020	20.01	20.15	19.97	20.01
1005	NASDAQ	FCEF	Mon, Oct 5, 2020	19.84	20.00	19.84	20.00
1004	NASDAQ	FCEF	Fri, Oct 2, 2020	19.83	19.83	19.66	19.70
1003	NASDAQ	FCEF	Thu, Oct 1, 2020	19.75	19.79	19.75	19.77
1002	NASDAQ	FCEF	Wed, Sep 30, 2020	19.42	19.70	19.42	19.65
1001	NASDAQ	FCEF	Tue, Sep 29, 2020	19.44	19.62	19.43	19.47
1000	NASDAQ	FCEF	Mon, Sep 28, 2020	19.58	19.58	19.48	19.49
999	NASDAQ	FCEF	Fri, Sep 25, 2020	19.15	19.22	19.15	19.22
998	NASDAQ	FCEF	Thu, Sep 24, 2020	19.08	19.24	19.01	19.18
997	NASDAQ	FCEF	Wed, Sep 23, 2020	19.54	19.54	19.26	19.26
996	NASDAQ	FCEF	Tue, Sep 22, 2020	19.48	19.50	19.38	19.49
995	NASDAQ	FCEF	Mon, Sep 21, 2020	19.39	19.39	19.29	19.37
994	NASDAQ	FCEF	Fri, Sep 18, 2020	19.70	19.82	19.64	19.69
993	NASDAQ	FCEF	Thu, Sep 17, 2020	19.96	19.96	19.83	19.85
992	NASDAQ	FCEF	Wed, Sep 16, 2020	19.95	19.95	19.95	19.95
991	NASDAQ	FCEF	Tue, Sep 15, 2020	19.96	19.97	19.92	19.97
990	NASDAQ	FCEF	Mon, Sep 14, 2020	19.76	19.87	19.76	19.81
989	NASDAQ	FCEF	Fri, Sep 11, 2020	19.60	19.63	19.48	19.57
988	NASDAQ	FCEF	Thu, Sep 10, 2020	19.90	19.96	19.58	19.59
987	NASDAQ	FCEF	Wed, Sep 9, 2020	19.67	19.85	19.65	19.77
986	NASDAQ	FCEF	Tue, Sep 8, 2020	19.53	19.55	19.42	19.49
985	NASDAQ	FCEF	Fri, Sep 4, 2020	20.01	20.01	19.56	19.79
984	NASDAQ	FCEF	Thu, Sep 3, 2020	20.41	20.41	19.87	19.87
983	NASDAQ	FCEF	Wed, Sep 2, 2020	20.29	20.35	20.24	20.35
982	NASDAQ	FCEF	Tue, Sep 1, 2020	20.20	20.23	20.12	20.13
981	NASDAQ	FCEF	Mon, Aug 31, 2020	20.23	20.23	20.07	20.09
980	NASDAQ	FCEF	Fri, Aug 28, 2020	20.06	20.09	20.03	20.09
979	NASDAQ	FCEF	Thu, Aug 27, 2020	20.02	20.05	19.91	19.99
978	NASDAQ	FCEF	Wed, Aug 26, 2020	0.00	0.00	0.00	19.92
977	NASDAQ	FCEF	Tue, Aug 25, 2020	19.95	19.95	19.86	19.92
976	NASDAQ	FCEF	Mon, Aug 24, 2020	19.89	19.96	19.86	19.90
975	NASDAQ	FCEF	Fri, Aug 21, 2020	19.98	19.98	19.85	19.86
974	NASDAQ	FCEF	Thu, Aug 20, 2020	20.03	20.03	19.87	19.90
973	NASDAQ	FCEF	Wed, Aug 19, 2020	20.03	20.04	20.00	20.00
972	NASDAQ	FCEF	Tue, Aug 18, 2020	20.12	20.12	19.93	20.00
971	NASDAQ	FCEF	Mon, Aug 17, 2020	19.98	20.01	19.95	19.99
970	NASDAQ	FCEF	Fri, Aug 14, 2020	19.90	19.93	19.86	19.92
969	NASDAQ	FCEF	Thu, Aug 13, 2020	19.91	19.97	19.86	19.96
968	NASDAQ	FCEF	Wed, Aug 12, 2020	19.94	19.94	19.87	19.94
967	NASDAQ	FCEF	Tue, Aug 11, 2020	19.96	20.05	19.78	19.78
966	NASDAQ	FCEF	Mon, Aug 10, 2020	19.95	19.99	19.87	19.96
965	NASDAQ	FCEF	Fri, Aug 7, 2020	19.85	19.91	19.84	19.86
964	NASDAQ	FCEF	Thu, Aug 6, 2020	19.80	19.87	19.79	19.86
963	NASDAQ	FCEF	Wed, Aug 5, 2020	19.79	19.85	19.78	19.83
962	NASDAQ	FCEF	Tue, Aug 4, 2020	19.67	19.74	19.62	19.70
961	NASDAQ	FCEF	Mon, Aug 3, 2020	19.57	19.68	19.57	19.66
960	NASDAQ	FCEF	Fri, Jul 31, 2020	19.67	19.67	19.38	19.45
959	NASDAQ	FCEF	Thu, Jul 30, 2020	19.58	19.58	19.45	19.47
958	NASDAQ	FCEF	Wed, Jul 29, 2020	19.42	19.52	19.40	19.52
957	NASDAQ	FCEF	Tue, Jul 28, 2020	19.33	19.35	19.28	19.32
956	NASDAQ	FCEF	Mon, Jul 27, 2020	19.25	19.30	19.21	19.28
955	NASDAQ	FCEF	Fri, Jul 24, 2020	19.22	19.24	19.12	19.18
954	NASDAQ	FCEF	Thu, Jul 23, 2020	19.47	19.47	19.20	19.23
953	NASDAQ	FCEF	Wed, Jul 22, 2020	19.34	19.35	19.29	19.35
952	NASDAQ	FCEF	Tue, Jul 21, 2020	19.36	19.43	19.32	19.33
951	NASDAQ	FCEF	Mon, Jul 20, 2020	19.21	19.28	19.18	19.28
950	NASDAQ	FCEF	Fri, Jul 17, 2020	19.13	19.21	19.13	19.19
949	NASDAQ	FCEF	Thu, Jul 16, 2020	19.10	19.15	19.09	19.12
948	NASDAQ	FCEF	Wed, Jul 15, 2020	18.97	19.20	18.97	19.20
947	NASDAQ	FCEF	Tue, Jul 14, 2020	18.89	19.01	18.85	19.01
946	NASDAQ	FCEF	Mon, Jul 13, 2020	19.14	19.29	19.02	19.02
945	NASDAQ	FCEF	Fri, Jul 10, 2020	19.05	19.08	19.05	19.08
944	NASDAQ	FCEF	Thu, Jul 9, 2020	19.08	19.08	18.89	19.02
943	NASDAQ	FCEF	Wed, Jul 8, 2020	19.17	19.20	19.11	19.17
942	NASDAQ	FCEF	Tue, Jul 7, 2020	19.13	19.19	19.09	19.15
941	NASDAQ	FCEF	Mon, Jul 6, 2020	19.41	19.41	19.12	19.19
940	NASDAQ	FCEF	Thu, Jul 2, 2020	19.21	19.21	19.05	19.06
939	NASDAQ	FCEF	Wed, Jul 1, 2020	18.95	19.03	18.92	18.99
938	NASDAQ	FCEF	Tue, Jun 30, 2020	18.68	18.82	18.68	18.82
937	NASDAQ	FCEF	Mon, Jun 29, 2020	18.61	18.62	18.52	18.59
936	NASDAQ	FCEF	Fri, Jun 26, 2020	18.67	18.71	18.42	18.48
935	NASDAQ	FCEF	Thu, Jun 25, 2020	18.63	18.78	18.63	18.77
934	NASDAQ	FCEF	Wed, Jun 24, 2020	18.74	18.78	18.74	18.78
933	NASDAQ	FCEF	Tue, Jun 23, 2020	19.16	19.19	19.09	19.09
932	NASDAQ	FCEF	Mon, Jun 22, 2020	19.04	19.05	19.03	19.03
931	NASDAQ	FCEF	Fri, Jun 19, 2020	18.97	19.17	18.97	19.03
930	NASDAQ	FCEF	Thu, Jun 18, 2020	18.95	19.05	18.95	19.05
929	NASDAQ	FCEF	Wed, Jun 17, 2020	19.17	19.21	19.09	19.09
928	NASDAQ	FCEF	Tue, Jun 16, 2020	19.29	19.31	19.14	19.14
927	NASDAQ	FCEF	Mon, Jun 15, 2020	18.58	18.91	18.49	18.80
926	NASDAQ	FCEF	Fri, Jun 12, 2020	18.93	18.93	18.59	18.68
925	NASDAQ	FCEF	Thu, Jun 11, 2020	19.51	19.51	18.38	18.49
924	NASDAQ	FCEF	Wed, Jun 10, 2020	19.65	19.67	19.55	19.65
923	NASDAQ	FCEF	Tue, Jun 9, 2020	19.68	19.73	19.61	19.69
922	NASDAQ	FCEF	Mon, Jun 8, 2020	19.62	19.78	19.62	19.78
921	NASDAQ	FCEF	Fri, Jun 5, 2020	19.63	19.66	19.58	19.58
920	NASDAQ	FCEF	Thu, Jun 4, 2020	19.26	19.33	19.19	19.20
919	NASDAQ	FCEF	Wed, Jun 3, 2020	19.28	19.35	19.24	19.24
918	NASDAQ	FCEF	Tue, Jun 2, 2020	18.85	19.00	18.85	19.00
917	NASDAQ	FCEF	Mon, Jun 1, 2020	18.63	18.88	18.63	18.85
916	NASDAQ	FCEF	Fri, May 29, 2020	18.63	18.63	18.45	18.58
915	NASDAQ	FCEF	Thu, May 28, 2020	18.35	18.52	18.35	18.52
914	NASDAQ	FCEF	Wed, May 27, 2020	18.24	18.35	18.12	18.35
913	NASDAQ	FCEF	Tue, May 26, 2020	18.18	18.18	18.14	18.14
912	NASDAQ	FCEF	Fri, May 22, 2020	17.94	17.94	17.78	17.86
911	NASDAQ	FCEF	Thu, May 21, 2020	17.92	17.92	17.81	17.85
910	NASDAQ	FCEF	Wed, May 20, 2020	17.83	17.93	17.80	17.87
909	NASDAQ	FCEF	Tue, May 19, 2020	17.51	17.74	17.51	17.64
908	NASDAQ	FCEF	Mon, May 18, 2020	17.37	17.69	17.37	17.63
907	NASDAQ	FCEF	Fri, May 15, 2020	17.09	17.17	17.00	17.11
906	NASDAQ	FCEF	Thu, May 14, 2020	17.08	17.18	16.81	17.13
905	NASDAQ	FCEF	Wed, May 13, 2020	17.75	17.75	17.14	17.15
904	NASDAQ	FCEF	Tue, May 12, 2020	17.69	17.75	17.62	17.62
903	NASDAQ	FCEF	Mon, May 11, 2020	17.82	17.92	17.69	17.86
902	NASDAQ	FCEF	Fri, May 8, 2020	17.72	17.85	17.72	17.83
901	NASDAQ	FCEF	Thu, May 7, 2020	17.43	17.68	17.43	17.57
900	NASDAQ	FCEF	Wed, May 6, 2020	17.65	17.72	17.48	17.48
899	NASDAQ	FCEF	Tue, May 5, 2020	17.57	17.70	17.53	17.54
898	NASDAQ	FCEF	Mon, May 4, 2020	17.35	17.39	17.28	17.33
897	NASDAQ	FCEF	Fri, May 1, 2020	17.66	17.66	17.37	17.39
896	NASDAQ	FCEF	Thu, Apr 30, 2020	17.83	17.92	17.77	17.80
895	NASDAQ	FCEF	Wed, Apr 29, 2020	17.82	18.06	17.82	18.05
894	NASDAQ	FCEF	Tue, Apr 28, 2020	17.74	17.74	17.56	17.61
893	NASDAQ	FCEF	Mon, Apr 27, 2020	17.47	17.61	17.47	17.54
892	NASDAQ	FCEF	Fri, Apr 24, 2020	17.45	17.45	17.35	17.39
891	NASDAQ	FCEF	Thu, Apr 23, 2020	17.54	17.54	17.32	17.37
890	NASDAQ	FCEF	Wed, Apr 22, 2020	17.28	17.41	17.28	17.33
889	NASDAQ	FCEF	Tue, Apr 21, 2020	17.19	17.19	16.85	17.02
888	NASDAQ	FCEF	Mon, Apr 20, 2020	17.41	17.63	17.40	17.41
887	NASDAQ	FCEF	Fri, Apr 17, 2020	17.19	17.59	17.19	17.58
886	NASDAQ	FCEF	Thu, Apr 16, 2020	17.32	17.34	17.11	17.18
885	NASDAQ	FCEF	Wed, Apr 15, 2020	17.23	17.38	17.06	17.38
884	NASDAQ	FCEF	Tue, Apr 14, 2020	17.60	17.72	17.44	17.59
883	NASDAQ	FCEF	Mon, Apr 13, 2020	17.72	17.72	16.97	17.17
882	NASDAQ	FCEF	Thu, Apr 9, 2020	18.05	18.05	17.62	17.72
881	NASDAQ	FCEF	Wed, Apr 8, 2020	16.66	17.17	16.60	17.13
880	NASDAQ	FCEF	Tue, Apr 7, 2020	16.15	16.69	16.15	16.50
879	NASDAQ	FCEF	Mon, Apr 6, 2020	15.78	16.07	15.78	16.03
878	NASDAQ	FCEF	Fri, Apr 3, 2020	15.50	15.50	15.16	15.31
877	NASDAQ	FCEF	Thu, Apr 2, 2020	15.79	15.79	15.63	15.74
876	NASDAQ	FCEF	Wed, Apr 1, 2020	15.73	15.93	15.50	15.54
875	NASDAQ	FCEF	Tue, Mar 31, 2020	16.56	16.60	16.40	16.43
874	NASDAQ	FCEF	Mon, Mar 30, 2020	16.15	16.45	16.08	16.45
873	NASDAQ	FCEF	Fri, Mar 27, 2020	16.20	16.35	15.79	16.34
872	NASDAQ	FCEF	Thu, Mar 26, 2020	15.53	16.45	15.53	16.34
871	NASDAQ	FCEF	Wed, Mar 25, 2020	14.81	16.14	14.81	15.57
870	NASDAQ	FCEF	Tue, Mar 24, 2020	13.25	14.55	13.25	14.41
869	NASDAQ	FCEF	Mon, Mar 23, 2020	13.63	13.63	13.15	13.40
868	NASDAQ	FCEF	Fri, Mar 20, 2020	14.36	15.21	14.27	14.27
867	NASDAQ	FCEF	Thu, Mar 19, 2020	12.92	15.44	12.54	14.20
866	NASDAQ	FCEF	Wed, Mar 18, 2020	15.03	15.03	12.95	13.01
865	NASDAQ	FCEF	Tue, Mar 17, 2020	15.66	16.03	15.32	15.89
864	NASDAQ	FCEF	Mon, Mar 16, 2020	15.79	16.28	15.79	15.97
863	NASDAQ	FCEF	Fri, Mar 13, 2020	17.00	17.34	16.87	17.34
862	NASDAQ	FCEF	Thu, Mar 12, 2020	17.38	17.80	16.47	16.68
861	NASDAQ	FCEF	Wed, Mar 11, 2020	19.60	19.60	18.77	18.86
860	NASDAQ	FCEF	Tue, Mar 10, 2020	20.27	20.29	19.67	20.07
859	NASDAQ	FCEF	Mon, Mar 9, 2020	20.71	20.71	19.50	19.95
858	NASDAQ	FCEF	Fri, Mar 6, 2020	21.60	21.60	21.21	21.53
857	NASDAQ	FCEF	Thu, Mar 5, 2020	21.98	22.01	21.76	21.76
856	NASDAQ	FCEF	Wed, Mar 4, 2020	21.97	22.27	21.97	22.27
855	NASDAQ	FCEF	Tue, Mar 3, 2020	21.78	22.15	21.65	21.69
854	NASDAQ	FCEF	Mon, Mar 2, 2020	21.07	21.69	21.05	21.65
853	NASDAQ	FCEF	Fri, Feb 28, 2020	20.92	20.97	20.48	20.79
852	NASDAQ	FCEF	Thu, Feb 27, 2020	22.31	22.31	21.43	21.50
851	NASDAQ	FCEF	Wed, Feb 26, 2020	22.25	22.57	22.25	22.32
850	NASDAQ	FCEF	Tue, Feb 25, 2020	23.19	23.19	22.24	22.25
849	NASDAQ	FCEF	Mon, Feb 24, 2020	23.41	23.41	22.93	22.98
848	NASDAQ	FCEF	Fri, Feb 21, 2020	23.67	23.67	23.51	23.56
847	NASDAQ	FCEF	Thu, Feb 20, 2020	23.71	23.76	23.65	23.69
846	NASDAQ	FCEF	Wed, Feb 19, 2020	23.71	23.73	23.69	23.69
845	NASDAQ	FCEF	Tue, Feb 18, 2020	23.64	23.65	23.59	23.64
844	NASDAQ	FCEF	Fri, Feb 14, 2020	23.65	23.65	23.59	23.62
843	NASDAQ	FCEF	Thu, Feb 13, 2020	23.63	23.63	23.54	23.58
842	NASDAQ	FCEF	Wed, Feb 12, 2020	23.61	23.64	23.61	23.63
841	NASDAQ	FCEF	Tue, Feb 11, 2020	23.48	23.60	23.48	23.59
840	NASDAQ	FCEF	Mon, Feb 10, 2020	23.72	23.72	23.52	23.59
839	NASDAQ	FCEF	Fri, Feb 7, 2020	23.62	23.62	23.53	23.56
838	NASDAQ	FCEF	Thu, Feb 6, 2020	23.62	23.62	23.47	23.54
837	NASDAQ	FCEF	Wed, Feb 5, 2020	23.48	23.51	23.44	23.51
836	NASDAQ	FCEF	Tue, Feb 4, 2020	23.38	23.41	23.36	23.36
835	NASDAQ	FCEF	Mon, Feb 3, 2020	23.03	23.20	23.03	23.17
834	NASDAQ	FCEF	Fri, Jan 31, 2020	23.29	23.29	23.02	23.04
833	NASDAQ	FCEF	Thu, Jan 30, 2020	23.22	23.23	23.12	23.21
832	NASDAQ	FCEF	Wed, Jan 29, 2020	23.27	23.34	23.27	23.30
831	NASDAQ	FCEF	Tue, Jan 28, 2020	23.09	23.24	23.09	23.20
830	NASDAQ	FCEF	Mon, Jan 27, 2020	23.24	23.24	23.05	23.10
829	NASDAQ	FCEF	Fri, Jan 24, 2020	23.49	23.50	23.36	23.39
828	NASDAQ	FCEF	Thu, Jan 23, 2020	23.48	23.48	23.36	23.46
827	NASDAQ	FCEF	Wed, Jan 22, 2020	23.53	23.53	23.47	23.49
826	NASDAQ	FCEF	Tue, Jan 21, 2020	23.46	23.49	23.41	23.42
825	NASDAQ	FCEF	Fri, Jan 17, 2020	23.47	23.51	23.42	23.45
824	NASDAQ	FCEF	Thu, Jan 16, 2020	23.38	23.48	23.37	23.43
823	NASDAQ	FCEF	Wed, Jan 15, 2020	23.41	23.43	23.32	23.36
822	NASDAQ	FCEF	Tue, Jan 14, 2020	23.32	23.33	23.25	23.31
821	NASDAQ	FCEF	Mon, Jan 13, 2020	23.24	23.39	23.24	23.36
820	NASDAQ	FCEF	Fri, Jan 10, 2020	23.31	23.31	23.22	23.26
819	NASDAQ	FCEF	Thu, Jan 9, 2020	23.25	23.26	23.15	23.26
818	NASDAQ	FCEF	Wed, Jan 8, 2020	23.18	23.21	23.08	23.17
817	NASDAQ	FCEF	Tue, Jan 7, 2020	23.05	23.11	23.00	23.08
816	NASDAQ	FCEF	Mon, Jan 6, 2020	23.00	23.08	22.96	23.05
815	NASDAQ	FCEF	Fri, Jan 3, 2020	23.10	23.13	22.99	23.07
814	NASDAQ	FCEF	Thu, Jan 2, 2020	23.06	23.16	23.05	23.07
813	NASDAQ	FCEF	Tue, Dec 31, 2019	22.98	23.05	22.93	22.96
812	NASDAQ	FCEF	Mon, Dec 30, 2019	22.98	22.98	22.90	22.94
811	NASDAQ	FCEF	Fri, Dec 27, 2019	23.07	23.07	22.95	23.01
810	NASDAQ	FCEF	Thu, Dec 26, 2019	23.02	23.04	23.00	23.00
809	NASDAQ	FCEF	Tue, Dec 24, 2019	23.03	23.03	23.00	23.01
808	NASDAQ	FCEF	Mon, Dec 23, 2019	23.00	23.00	22.95	22.98
807	NASDAQ	FCEF	Fri, Dec 20, 2019	22.77	22.95	22.77	22.94
806	NASDAQ	FCEF	Thu, Dec 19, 2019	22.83	22.86	22.79	22.85
805	NASDAQ	FCEF	Wed, Dec 18, 2019	22.78	22.83	22.78	22.82
804	NASDAQ	FCEF	Tue, Dec 17, 2019	22.85	22.85	22.75	22.83
803	NASDAQ	FCEF	Mon, Dec 16, 2019	22.73	22.76	22.68	22.75
802	NASDAQ	FCEF	Fri, Dec 13, 2019	22.61	22.63	22.59	22.63
801	NASDAQ	FCEF	Thu, Dec 12, 2019	22.58	22.60	22.48	22.55
800	NASDAQ	FCEF	Wed, Dec 11, 2019	22.52	22.54	22.50	22.52
799	NASDAQ	FCEF	Tue, Dec 10, 2019	22.56	22.60	22.53	22.55
798	NASDAQ	FCEF	Mon, Dec 9, 2019	22.60	22.61	22.56	22.56
797	NASDAQ	FCEF	Fri, Dec 6, 2019	22.61	22.61	22.52	22.58
796	NASDAQ	FCEF	Thu, Dec 5, 2019	22.59	22.59	22.42	22.50
795	NASDAQ	FCEF	Wed, Dec 4, 2019	22.45	22.53	22.42	22.52
794	NASDAQ	FCEF	Tue, Dec 3, 2019	22.39	22.43	22.33	22.43
793	NASDAQ	FCEF	Mon, Dec 2, 2019	22.66	22.66	22.46	22.47
792	NASDAQ	FCEF	Fri, Nov 29, 2019	22.61	22.61	22.52	22.59
791	NASDAQ	FCEF	Wed, Nov 27, 2019	22.49	22.54	22.49	22.52
790	NASDAQ	FCEF	Tue, Nov 26, 2019	22.46	22.48	22.43	22.46
789	NASDAQ	FCEF	Mon, Nov 25, 2019	22.44	22.48	22.39	22.46
788	NASDAQ	FCEF	Fri, Nov 22, 2019	22.37	22.40	22.34	22.40
787	NASDAQ	FCEF	Thu, Nov 21, 2019	22.39	22.39	22.35	22.36
786	NASDAQ	FCEF	Wed, Nov 20, 2019	22.39	22.41	22.36	22.38
785	NASDAQ	FCEF	Tue, Nov 19, 2019	22.38	22.45	22.37	22.43
784	NASDAQ	FCEF	Mon, Nov 18, 2019	22.46	22.46	22.39	22.40
783	NASDAQ	FCEF	Fri, Nov 15, 2019	22.44	22.45	22.36	22.36
782	NASDAQ	FCEF	Thu, Nov 14, 2019	22.36	22.36	22.32	22.34
781	NASDAQ	FCEF	Wed, Nov 13, 2019	22.36	22.37	22.32	22.37
780	NASDAQ	FCEF	Tue, Nov 12, 2019	22.49	22.49	22.42	22.44
779	NASDAQ	FCEF	Mon, Nov 11, 2019	22.46	22.48	22.40	22.45
778	NASDAQ	FCEF	Fri, Nov 8, 2019	22.41	22.44	22.41	22.44
777	NASDAQ	FCEF	Thu, Nov 7, 2019	22.37	22.37	22.37	22.37
776	NASDAQ	FCEF	Wed, Nov 6, 2019	22.34	22.49	22.34	22.43
775	NASDAQ	FCEF	Tue, Nov 5, 2019	22.47	22.47	22.41	22.41
774	NASDAQ	FCEF	Mon, Nov 4, 2019	22.40	22.51	22.40	22.46
773	NASDAQ	FCEF	Fri, Nov 1, 2019	22.37	22.45	22.35	22.41
772	NASDAQ	FCEF	Thu, Oct 31, 2019	22.32	22.32	22.25	22.26
771	NASDAQ	FCEF	Wed, Oct 30, 2019	22.27	22.27	22.20	22.20
770	NASDAQ	FCEF	Tue, Oct 29, 2019	22.22	22.24	22.18	22.22
769	NASDAQ	FCEF	Mon, Oct 28, 2019	22.23	22.24	22.16	22.20
768	NASDAQ	FCEF	Fri, Oct 25, 2019	22.18	22.24	22.18	22.23
767	NASDAQ	FCEF	Thu, Oct 24, 2019	22.37	22.37	22.13	22.21
766	NASDAQ	FCEF	Wed, Oct 23, 2019	22.15	22.19	22.14	22.19
765	NASDAQ	FCEF	Tue, Oct 22, 2019	22.20	22.20	22.10	22.14
764	NASDAQ	FCEF	Mon, Oct 21, 2019	22.09	22.12	22.07	22.12
763	NASDAQ	FCEF	Fri, Oct 18, 2019	22.03	22.04	21.96	21.99
762	NASDAQ	FCEF	Thu, Oct 17, 2019	22.01	22.06	22.01	22.05
761	NASDAQ	FCEF	Wed, Oct 16, 2019	21.95	21.98	21.90	21.98
760	NASDAQ	FCEF	Tue, Oct 15, 2019	22.01	22.02	22.00	22.00
759	NASDAQ	FCEF	Mon, Oct 14, 2019	21.91	21.94	21.86	21.94
758	NASDAQ	FCEF	Fri, Oct 11, 2019	21.82	21.99	21.82	21.98
757	NASDAQ	FCEF	Thu, Oct 10, 2019	21.98	21.98	21.85	21.90
756	NASDAQ	FCEF	Wed, Oct 9, 2019	21.90	21.96	21.85	21.96
755	NASDAQ	FCEF	Tue, Oct 8, 2019	21.90	21.90	21.77	21.86
754	NASDAQ	FCEF	Mon, Oct 7, 2019	21.93	21.99	21.93	21.96
753	NASDAQ	FCEF	Fri, Oct 4, 2019	22.01	22.03	21.93	21.99
752	NASDAQ	FCEF	Thu, Oct 3, 2019	21.87	21.94	21.82	21.94
751	NASDAQ	FCEF	Wed, Oct 2, 2019	21.96	21.96	21.83	21.90
750	NASDAQ	FCEF	Tue, Oct 1, 2019	22.30	22.30	22.09	22.09
749	NASDAQ	FCEF	Mon, Sep 30, 2019	22.23	22.24	22.20	22.23
748	NASDAQ	FCEF	Fri, Sep 27, 2019	22.13	22.22	22.07	22.08
747	NASDAQ	FCEF	Thu, Sep 26, 2019	22.21	22.21	22.17	22.18
746	NASDAQ	FCEF	Wed, Sep 25, 2019	22.20	22.22	22.19	22.20
745	NASDAQ	FCEF	Tue, Sep 24, 2019	22.37	22.37	22.20	22.20
744	NASDAQ	FCEF	Mon, Sep 23, 2019	22.24	22.28	22.24	22.28
743	NASDAQ	FCEF	Fri, Sep 20, 2019	22.28	22.29	22.28	22.29
742	NASDAQ	FCEF	Thu, Sep 19, 2019	22.15	22.30	22.15	22.30
741	NASDAQ	FCEF	Wed, Sep 18, 2019	22.25	22.26	22.19	22.26
740	NASDAQ	FCEF	Tue, Sep 17, 2019	22.16	22.27	22.14	22.21
739	NASDAQ	FCEF	Mon, Sep 16, 2019	22.19	22.19	22.18	22.18
738	NASDAQ	FCEF	Fri, Sep 13, 2019	22.20	22.20	22.16	22.17
737	NASDAQ	FCEF	Thu, Sep 12, 2019	0.00	0.00	0.00	22.10
736	NASDAQ	FCEF	Wed, Sep 11, 2019	22.12	22.12	22.10	22.10
735	NASDAQ	FCEF	Tue, Sep 10, 2019	22.05	22.15	22.05	22.13
734	NASDAQ	FCEF	Mon, Sep 9, 2019	22.08	22.13	22.03	22.03
733	NASDAQ	FCEF	Fri, Sep 6, 2019	22.00	22.12	22.00	22.04
732	NASDAQ	FCEF	Thu, Sep 5, 2019	22.04	22.10	22.02	22.10
731	NASDAQ	FCEF	Wed, Sep 4, 2019	0.00	0.00	0.00	21.78
730	NASDAQ	FCEF	Tue, Sep 3, 2019	21.72	21.78	21.65	21.78
729	NASDAQ	FCEF	Fri, Aug 30, 2019	21.85	21.85	21.75	21.77
728	NASDAQ	FCEF	Thu, Aug 29, 2019	21.76	21.76	21.72	21.72
727	NASDAQ	FCEF	Wed, Aug 28, 2019	21.64	21.66	21.64	21.66
726	NASDAQ	FCEF	Tue, Aug 27, 2019	21.56	21.57	21.56	21.56
725	NASDAQ	FCEF	Mon, Aug 26, 2019	21.57	21.67	21.57	21.62
724	NASDAQ	FCEF	Fri, Aug 23, 2019	21.92	21.92	21.66	21.66
723	NASDAQ	FCEF	Thu, Aug 22, 2019	21.85	21.85	21.76	21.80
722	NASDAQ	FCEF	Wed, Aug 21, 2019	21.86	21.89	21.85	21.85
721	NASDAQ	FCEF	Tue, Aug 20, 2019	21.69	21.79	21.69	21.75
720	NASDAQ	FCEF	Mon, Aug 19, 2019	21.73	21.74	21.69	21.74
719	NASDAQ	FCEF	Fri, Aug 16, 2019	21.56	21.58	21.53	21.53
718	NASDAQ	FCEF	Thu, Aug 15, 2019	21.37	21.38	21.32	21.38
717	NASDAQ	FCEF	Wed, Aug 14, 2019	21.58	21.62	21.35	21.35
716	NASDAQ	FCEF	Tue, Aug 13, 2019	21.75	21.81	21.75	21.80
715	NASDAQ	FCEF	Mon, Aug 12, 2019	21.80	21.85	21.77	21.78
714	NASDAQ	FCEF	Fri, Aug 9, 2019	22.00	22.00	21.83	21.86
713	NASDAQ	FCEF	Thu, Aug 8, 2019	21.87	21.93	21.81	21.89
712	NASDAQ	FCEF	Wed, Aug 7, 2019	21.63	21.76	21.63	21.75
711	NASDAQ	FCEF	Tue, Aug 6, 2019	21.62	21.73	21.62	21.70
710	NASDAQ	FCEF	Mon, Aug 5, 2019	22.01	22.01	21.48	21.56
709	NASDAQ	FCEF	Fri, Aug 2, 2019	21.98	21.98	21.96	21.97
708	NASDAQ	FCEF	Thu, Aug 1, 2019	22.21	22.27	22.16	22.16
707	NASDAQ	FCEF	Wed, Jul 31, 2019	22.30	22.30	22.17	22.17
706	NASDAQ	FCEF	Tue, Jul 30, 2019	0.00	0.00	0.00	22.20
705	NASDAQ	FCEF	Mon, Jul 29, 2019	22.20	22.20	22.20	22.20
704	NASDAQ	FCEF	Fri, Jul 26, 2019	22.19	22.22	22.19	22.22
703	NASDAQ	FCEF	Thu, Jul 25, 2019	22.26	22.26	22.13	22.13
702	NASDAQ	FCEF	Wed, Jul 24, 2019	22.28	22.28	22.27	22.27
701	NASDAQ	FCEF	Tue, Jul 23, 2019	22.20	22.24	22.17	22.17
700	NASDAQ	FCEF	Mon, Jul 22, 2019	22.20	22.27	22.20	22.23
699	NASDAQ	FCEF	Fri, Jul 19, 2019	22.30	22.30	22.24	22.25
698	NASDAQ	FCEF	Thu, Jul 18, 2019	22.33	22.33	22.16	22.21
697	NASDAQ	FCEF	Wed, Jul 17, 2019	22.23	22.32	22.23	22.24
696	NASDAQ	FCEF	Tue, Jul 16, 2019	22.36	22.37	22.32	22.32
695	NASDAQ	FCEF	Mon, Jul 15, 2019	22.27	22.29	22.27	22.29
694	NASDAQ	FCEF	Fri, Jul 12, 2019	22.24	22.32	22.24	22.25
693	NASDAQ	FCEF	Thu, Jul 11, 2019	22.24	22.24	22.24	22.24
692	NASDAQ	FCEF	Wed, Jul 10, 2019	22.27	22.33	22.25	22.33
691	NASDAQ	FCEF	Tue, Jul 9, 2019	22.26	22.26	22.22	22.22
690	NASDAQ	FCEF	Mon, Jul 8, 2019	22.17	22.17	22.10	22.17
689	NASDAQ	FCEF	Fri, Jul 5, 2019	22.14	22.25	22.13	22.22
688	NASDAQ	FCEF	Wed, Jul 3, 2019	22.03	22.06	22.03	22.06
687	NASDAQ	FCEF	Tue, Jul 2, 2019	22.13	22.17	22.10	22.16
686	NASDAQ	FCEF	Mon, Jul 1, 2019	22.00	22.16	22.00	22.08
685	NASDAQ	FCEF	Fri, Jun 28, 2019	21.97	21.97	21.90	21.90
684	NASDAQ	FCEF	Thu, Jun 27, 2019	21.81	21.86	21.81	21.86
683	NASDAQ	FCEF	Wed, Jun 26, 2019	21.82	21.82	21.76	21.76
682	NASDAQ	FCEF	Tue, Jun 25, 2019	21.84	21.89	21.71	21.71
681	NASDAQ	FCEF	Mon, Jun 24, 2019	21.97	21.97	21.83	21.83
680	NASDAQ	FCEF	Fri, Jun 21, 2019	21.89	21.93	21.87	21.93
679	NASDAQ	FCEF	Thu, Jun 20, 2019	21.94	21.94	21.86	21.91
678	NASDAQ	FCEF	Wed, Jun 19, 2019	21.81	21.85	21.75	21.85
677	NASDAQ	FCEF	Tue, Jun 18, 2019	21.80	21.80	21.80	21.80
676	NASDAQ	FCEF	Mon, Jun 17, 2019	21.67	21.67	21.64	21.64
675	NASDAQ	FCEF	Fri, Jun 14, 2019	21.59	21.65	21.59	21.63
674	NASDAQ	FCEF	Thu, Jun 13, 2019	21.61	21.64	21.61	21.64
673	NASDAQ	FCEF	Wed, Jun 12, 2019	21.58	21.62	21.58	21.62
672	NASDAQ	FCEF	Tue, Jun 11, 2019	21.60	21.60	21.60	21.60
671	NASDAQ	FCEF	Mon, Jun 10, 2019	21.62	21.67	21.58	21.66
670	NASDAQ	FCEF	Fri, Jun 7, 2019	21.46	21.52	21.46	21.52
669	NASDAQ	FCEF	Thu, Jun 6, 2019	21.26	21.34	21.26	21.34
668	NASDAQ	FCEF	Wed, Jun 5, 2019	21.18	21.23	21.18	21.23
667	NASDAQ	FCEF	Tue, Jun 4, 2019	21.06	21.08	21.06	21.08
666	NASDAQ	FCEF	Mon, Jun 3, 2019	21.10	21.10	20.97	20.98
665	NASDAQ	FCEF	Fri, May 31, 2019	21.28	21.28	20.97	20.99
664	NASDAQ	FCEF	Thu, May 30, 2019	21.23	21.23	21.19	21.19
663	NASDAQ	FCEF	Wed, May 29, 2019	21.29	21.29	21.15	21.15
662	NASDAQ	FCEF	Tue, May 28, 2019	21.46	21.49	21.46	21.49
661	NASDAQ	FCEF	Fri, May 24, 2019	21.50	21.50	21.40	21.41
660	NASDAQ	FCEF	Thu, May 23, 2019	21.43	21.43	21.37	21.38
659	NASDAQ	FCEF	Wed, May 22, 2019	21.59	21.59	21.52	21.52
658	NASDAQ	FCEF	Tue, May 21, 2019	21.58	21.59	21.51	21.54
657	NASDAQ	FCEF	Mon, May 20, 2019	21.52	21.52	21.45	21.49
656	NASDAQ	FCEF	Fri, May 17, 2019	21.49	21.58	21.48	21.48
655	NASDAQ	FCEF	Thu, May 16, 2019	0.00	0.00	0.00	21.50
654	NASDAQ	FCEF	Wed, May 15, 2019	21.38	21.50	21.38	21.50
653	NASDAQ	FCEF	Tue, May 14, 2019	21.47	21.47	21.41	21.41
652	NASDAQ	FCEF	Mon, May 13, 2019	21.49	21.49	21.32	21.32
651	NASDAQ	FCEF	Fri, May 10, 2019	21.57	21.58	21.51	21.58
650	NASDAQ	FCEF	Thu, May 9, 2019	21.58	21.60	21.54	21.60
649	NASDAQ	FCEF	Wed, May 8, 2019	21.70	21.70	21.66	21.69
648	NASDAQ	FCEF	Tue, May 7, 2019	21.80	21.81	21.66	21.66
647	NASDAQ	FCEF	Mon, May 6, 2019	21.76	21.97	21.76	21.97
646	NASDAQ	FCEF	Fri, May 3, 2019	21.81	21.97	21.81	21.97
645	NASDAQ	FCEF	Thu, May 2, 2019	21.88	21.88	21.77	21.84
644	NASDAQ	FCEF	Wed, May 1, 2019	21.88	21.94	21.86	21.92
643	NASDAQ	FCEF	Tue, Apr 30, 2019	21.83	21.85	21.73	21.84
642	NASDAQ	FCEF	Mon, Apr 29, 2019	21.68	21.72	21.68	21.72
641	NASDAQ	FCEF	Fri, Apr 26, 2019	21.69	21.73	21.65	21.68
640	NASDAQ	FCEF	Thu, Apr 25, 2019	21.68	21.68	21.64	21.68
639	NASDAQ	FCEF	Wed, Apr 24, 2019	21.72	21.75	21.70	21.75
638	NASDAQ	FCEF	Tue, Apr 23, 2019	21.64	21.68	21.63	21.65
637	NASDAQ	FCEF	Mon, Apr 22, 2019	21.64	21.64	21.56	21.57
636	NASDAQ	FCEF	Thu, Apr 18, 2019	21.60	21.60	21.60	21.60
635	NASDAQ	FCEF	Wed, Apr 17, 2019	21.72	21.73	21.66	21.66
634	NASDAQ	FCEF	Tue, Apr 16, 2019	21.76	21.78	21.72	21.74
633	NASDAQ	FCEF	Mon, Apr 15, 2019	21.74	21.74	21.69	21.69
632	NASDAQ	FCEF	Fri, Apr 12, 2019	21.75	21.76	21.70	21.70
631	NASDAQ	FCEF	Thu, Apr 11, 2019	21.67	21.70	21.65	21.69
630	NASDAQ	FCEF	Wed, Apr 10, 2019	21.68	21.79	21.68	21.77
629	NASDAQ	FCEF	Tue, Apr 9, 2019	21.74	21.74	21.65	21.65
628	NASDAQ	FCEF	Mon, Apr 8, 2019	21.73	21.73	21.69	21.69
627	NASDAQ	FCEF	Fri, Apr 5, 2019	21.73	21.74	21.70	21.74
626	NASDAQ	FCEF	Thu, Apr 4, 2019	21.61	21.67	21.61	21.67
625	NASDAQ	FCEF	Wed, Apr 3, 2019	21.61	21.64	21.57	21.64
624	NASDAQ	FCEF	Tue, Apr 2, 2019	21.66	21.66	21.54	21.62
623	NASDAQ	FCEF	Mon, Apr 1, 2019	21.54	21.60	21.46	21.52
622	NASDAQ	FCEF	Fri, Mar 29, 2019	21.40	21.43	21.35	21.40
621	NASDAQ	FCEF	Thu, Mar 28, 2019	21.35	21.35	21.23	21.27
620	NASDAQ	FCEF	Wed, Mar 27, 2019	21.26	21.32	21.18	21.27
619	NASDAQ	FCEF	Tue, Mar 26, 2019	21.35	21.39	21.21	21.21
618	NASDAQ	FCEF	Mon, Mar 25, 2019	21.30	21.30	21.21	21.21
617	NASDAQ	FCEF	Fri, Mar 22, 2019	21.60	21.60	21.31	21.35
616	NASDAQ	FCEF	Thu, Mar 21, 2019	21.46	21.52	21.46	21.50
615	NASDAQ	FCEF	Wed, Mar 20, 2019	21.43	21.44	21.36	21.38
614	NASDAQ	FCEF	Tue, Mar 19, 2019	21.47	21.52	21.36	21.44
613	NASDAQ	FCEF	Mon, Mar 18, 2019	21.42	21.45	21.35	21.45
612	NASDAQ	FCEF	Fri, Mar 15, 2019	21.33	21.36	21.28	21.31
611	NASDAQ	FCEF	Thu, Mar 14, 2019	0.00	0.00	0.00	21.24
610	NASDAQ	FCEF	Wed, Mar 13, 2019	21.26	21.33	21.23	21.24
609	NASDAQ	FCEF	Tue, Mar 12, 2019	21.14	21.24	21.14	21.24
608	NASDAQ	FCEF	Mon, Mar 11, 2019	21.03	21.28	21.03	21.28
607	NASDAQ	FCEF	Fri, Mar 8, 2019	21.00	21.10	20.98	21.10
606	NASDAQ	FCEF	Thu, Mar 7, 2019	21.10	21.10	21.09	21.09
605	NASDAQ	FCEF	Wed, Mar 6, 2019	21.21	21.22	21.20	21.22
604	NASDAQ	FCEF	Tue, Mar 5, 2019	21.21	21.36	21.21	21.31
603	NASDAQ	FCEF	Mon, Mar 4, 2019	21.26	21.35	21.17	21.29
602	NASDAQ	FCEF	Fri, Mar 1, 2019	21.35	21.35	21.31	21.31
601	NASDAQ	FCEF	Thu, Feb 28, 2019	21.20	21.27	21.20	21.22
600	NASDAQ	FCEF	Wed, Feb 27, 2019	21.35	21.35	21.19	21.30
599	NASDAQ	FCEF	Tue, Feb 26, 2019	21.06	21.31	21.06	21.30
598	NASDAQ	FCEF	Mon, Feb 25, 2019	0.00	0.00	0.00	21.23
597	NASDAQ	FCEF	Fri, Feb 22, 2019	21.13	21.23	21.13	21.23
596	NASDAQ	FCEF	Thu, Feb 21, 2019	21.06	21.07	21.00	21.00
595	NASDAQ	FCEF	Wed, Feb 20, 2019	21.17	21.17	21.06	21.15
594	NASDAQ	FCEF	Tue, Feb 19, 2019	21.00	21.07	21.00	21.07
593	NASDAQ	FCEF	Fri, Feb 15, 2019	21.03	21.06	21.00	21.00
592	NASDAQ	FCEF	Thu, Feb 14, 2019	20.83	21.02	20.83	21.02
591	NASDAQ	FCEF	Wed, Feb 13, 2019	20.96	20.96	20.87	20.96
590	NASDAQ	FCEF	Tue, Feb 12, 2019	20.92	20.93	20.80	20.91
589	NASDAQ	FCEF	Mon, Feb 11, 2019	20.84	20.89	20.82	20.85
588	NASDAQ	FCEF	Fri, Feb 8, 2019	20.74	20.83	20.74	20.81
587	NASDAQ	FCEF	Thu, Feb 7, 2019	20.89	20.89	20.75	20.86
586	NASDAQ	FCEF	Wed, Feb 6, 2019	20.91	21.00	20.90	20.99
585	NASDAQ	FCEF	Tue, Feb 5, 2019	21.00	21.00	20.90	20.93
584	NASDAQ	FCEF	Mon, Feb 4, 2019	20.91	20.91	20.84	20.85
583	NASDAQ	FCEF	Fri, Feb 1, 2019	20.88	20.90	20.82	20.83
582	NASDAQ	FCEF	Thu, Jan 31, 2019	20.53	20.80	20.53	20.80
581	NASDAQ	FCEF	Wed, Jan 30, 2019	20.51	20.56	20.51	20.54
580	NASDAQ	FCEF	Tue, Jan 29, 2019	20.37	20.43	20.30	20.42
579	NASDAQ	FCEF	Mon, Jan 28, 2019	20.27	20.34	20.25	20.34
578	NASDAQ	FCEF	Fri, Jan 25, 2019	20.29	20.39	20.29	20.34
577	NASDAQ	FCEF	Thu, Jan 24, 2019	20.27	20.29	20.24	20.24
576	NASDAQ	FCEF	Wed, Jan 23, 2019	20.21	20.27	20.15	20.23
575	NASDAQ	FCEF	Tue, Jan 22, 2019	20.29	20.33	20.16	20.16
574	NASDAQ	FCEF	Fri, Jan 18, 2019	20.37	20.46	20.34	20.41
573	NASDAQ	FCEF	Thu, Jan 17, 2019	20.21	20.30	20.21	20.23
572	NASDAQ	FCEF	Wed, Jan 16, 2019	20.15	20.23	20.15	20.22
571	NASDAQ	FCEF	Tue, Jan 15, 2019	20.06	20.11	20.06	20.07
570	NASDAQ	FCEF	Mon, Jan 14, 2019	19.87	19.99	19.87	19.98
569	NASDAQ	FCEF	Fri, Jan 11, 2019	19.97	20.03	19.92	20.03
568	NASDAQ	FCEF	Thu, Jan 10, 2019	20.05	20.12	20.01	20.10
567	NASDAQ	FCEF	Wed, Jan 9, 2019	20.00	20.10	19.94	20.09
566	NASDAQ	FCEF	Tue, Jan 8, 2019	19.73	19.93	19.73	19.85
565	NASDAQ	FCEF	Mon, Jan 7, 2019	19.48	19.69	19.48	19.69
564	NASDAQ	FCEF	Fri, Jan 4, 2019	19.21	19.37	19.21	19.37
563	NASDAQ	FCEF	Thu, Jan 3, 2019	19.09	19.09	19.05	19.05
562	NASDAQ	FCEF	Wed, Jan 2, 2019	18.96	18.98	18.84	18.98
561	NASDAQ	FCEF	Mon, Dec 31, 2018	19.06	19.06	18.88	18.89
560	NASDAQ	FCEF	Fri, Dec 28, 2018	18.60	18.94	18.60	18.82
559	NASDAQ	FCEF	Thu, Dec 27, 2018	18.36	18.53	18.34	18.53
558	NASDAQ	FCEF	Wed, Dec 26, 2018	18.02	18.54	18.02	18.51
557	NASDAQ	FCEF	Mon, Dec 24, 2018	18.04	18.08	17.96	18.07
556	NASDAQ	FCEF	Fri, Dec 21, 2018	18.29	18.37	18.12	18.18
555	NASDAQ	FCEF	Thu, Dec 20, 2018	18.75	18.75	17.84	18.35
554	NASDAQ	FCEF	Wed, Dec 19, 2018	18.98	19.14	18.98	18.98
553	NASDAQ	FCEF	Tue, Dec 18, 2018	19.06	19.13	19.04	19.04
552	NASDAQ	FCEF	Mon, Dec 17, 2018	19.41	19.43	19.07	19.14
551	NASDAQ	FCEF	Fri, Dec 14, 2018	19.65	19.69	19.60	19.60
550	NASDAQ	FCEF	Thu, Dec 13, 2018	19.92	19.92	19.84	19.84
549	NASDAQ	FCEF	Wed, Dec 12, 2018	19.91	20.02	19.84	19.95
548	NASDAQ	FCEF	Tue, Dec 11, 2018	19.95	19.97	19.75	19.75
547	NASDAQ	FCEF	Mon, Dec 10, 2018	20.13	20.13	19.84	19.89
546	NASDAQ	FCEF	Fri, Dec 7, 2018	20.17	20.17	20.17	20.17
545	NASDAQ	FCEF	Thu, Dec 6, 2018	20.36	20.36	20.01	20.13
544	NASDAQ	FCEF	Tue, Dec 4, 2018	20.56	20.56	20.50	20.50
543	NASDAQ	FCEF	Mon, Dec 3, 2018	20.55	20.75	20.55	20.74
542	NASDAQ	FCEF	Fri, Nov 30, 2018	20.39	20.45	20.35	20.45
541	NASDAQ	FCEF	Thu, Nov 29, 2018	20.27	20.44	20.27	20.43
540	NASDAQ	FCEF	Wed, Nov 28, 2018	20.05	20.30	20.05	20.29
539	NASDAQ	FCEF	Tue, Nov 27, 2018	20.06	20.10	20.05	20.10
538	NASDAQ	FCEF	Mon, Nov 26, 2018	20.15	20.16	20.07	20.14
537	NASDAQ	FCEF	Fri, Nov 23, 2018	20.00	20.00	19.97	19.97
536	NASDAQ	FCEF	Wed, Nov 21, 2018	20.05	20.06	19.97	19.99
535	NASDAQ	FCEF	Tue, Nov 20, 2018	19.97	20.04	19.94	19.99
534	NASDAQ	FCEF	Mon, Nov 19, 2018	20.41	20.44	20.19	20.23
533	NASDAQ	FCEF	Fri, Nov 16, 2018	20.54	20.54	20.39	20.45
532	NASDAQ	FCEF	Thu, Nov 15, 2018	20.40	20.56	20.40	20.53
531	NASDAQ	FCEF	Wed, Nov 14, 2018	20.70	20.70	20.47	20.53
530	NASDAQ	FCEF	Tue, Nov 13, 2018	20.68	20.68	20.68	20.68
529	NASDAQ	FCEF	Mon, Nov 12, 2018	20.85	20.85	20.78	20.78
528	NASDAQ	FCEF	Fri, Nov 9, 2018	20.90	20.90	20.81	20.90
527	NASDAQ	FCEF	Thu, Nov 8, 2018	21.14	21.14	21.10	21.10
526	NASDAQ	FCEF	Wed, Nov 7, 2018	20.91	21.02	20.85	21.02
525	NASDAQ	FCEF	Tue, Nov 6, 2018	20.62	20.79	20.62	20.74
524	NASDAQ	FCEF	Mon, Nov 5, 2018	20.54	20.68	20.54	20.62
523	NASDAQ	FCEF	Fri, Nov 2, 2018	20.73	20.73	20.51	20.51
522	NASDAQ	FCEF	Thu, Nov 1, 2018	20.50	20.61	20.47	20.60
521	NASDAQ	FCEF	Wed, Oct 31, 2018	20.39	20.41	20.33	20.41
520	NASDAQ	FCEF	Tue, Oct 30, 2018	20.09	20.17	20.09	20.17
519	NASDAQ	FCEF	Mon, Oct 29, 2018	20.40	20.48	20.09	20.11
518	NASDAQ	FCEF	Fri, Oct 26, 2018	20.41	20.41	20.17	20.33
517	NASDAQ	FCEF	Thu, Oct 25, 2018	20.42	20.57	20.42	20.49
516	NASDAQ	FCEF	Wed, Oct 24, 2018	20.85	20.85	20.46	20.46
515	NASDAQ	FCEF	Tue, Oct 23, 2018	20.80	20.85	20.67	20.82
514	NASDAQ	FCEF	Mon, Oct 22, 2018	20.99	20.99	20.91	20.98
513	NASDAQ	FCEF	Fri, Oct 19, 2018	20.97	21.12	20.94	20.97
512	NASDAQ	FCEF	Thu, Oct 18, 2018	21.14	21.17	20.97	20.97
511	NASDAQ	FCEF	Wed, Oct 17, 2018	21.10	21.18	21.10	21.11
510	NASDAQ	FCEF	Tue, Oct 16, 2018	21.00	21.15	21.00	21.15
509	NASDAQ	FCEF	Mon, Oct 15, 2018	20.77	20.89	20.77	20.85
508	NASDAQ	FCEF	Fri, Oct 12, 2018	20.87	20.87	20.69	20.78
507	NASDAQ	FCEF	Thu, Oct 11, 2018	21.03	21.03	20.75	20.75
506	NASDAQ	FCEF	Wed, Oct 10, 2018	21.50	21.50	21.17	21.17
505	NASDAQ	FCEF	Tue, Oct 9, 2018	21.49	21.57	21.49	21.57
504	NASDAQ	FCEF	Mon, Oct 8, 2018	21.60	21.60	21.44	21.44
503	NASDAQ	FCEF	Fri, Oct 5, 2018	21.84	21.84	21.61	21.61
502	NASDAQ	FCEF	Thu, Oct 4, 2018	21.96	21.99	21.84	21.89
501	NASDAQ	FCEF	Wed, Oct 3, 2018	22.16	22.22	22.15	22.15
500	NASDAQ	FCEF	Tue, Oct 2, 2018	22.15	22.18	22.14	22.18
499	NASDAQ	FCEF	Mon, Oct 1, 2018	22.16	22.23	22.14	22.23
498	NASDAQ	FCEF	Fri, Sep 28, 2018	22.13	22.13	22.03	22.03
497	NASDAQ	FCEF	Thu, Sep 27, 2018	22.05	22.06	22.05	22.05
496	NASDAQ	FCEF	Wed, Sep 26, 2018	22.11	22.11	22.11	22.11
495	NASDAQ	FCEF	Tue, Sep 25, 2018	22.14	22.14	22.07	22.08
494	NASDAQ	FCEF	Mon, Sep 24, 2018	22.26	22.26	22.10	22.13
493	NASDAQ	FCEF	Fri, Sep 21, 2018	22.22	22.23	22.20	22.23
492	NASDAQ	FCEF	Thu, Sep 20, 2018	22.14	22.20	22.14	22.20
491	NASDAQ	FCEF	Wed, Sep 19, 2018	22.08	22.08	22.08	22.08
490	NASDAQ	FCEF	Tue, Sep 18, 2018	22.08	22.11	22.06	22.06
489	NASDAQ	FCEF	Mon, Sep 17, 2018	0.00	0.00	0.00	22.10
488	NASDAQ	FCEF	Fri, Sep 14, 2018	22.05	22.19	22.05	22.10
487	NASDAQ	FCEF	Thu, Sep 13, 2018	22.15	22.22	22.13	22.13
486	NASDAQ	FCEF	Wed, Sep 12, 2018	22.11	22.16	22.06	22.15
485	NASDAQ	FCEF	Tue, Sep 11, 2018	22.03	22.11	21.92	22.11
484	NASDAQ	FCEF	Mon, Sep 10, 2018	22.10	22.12	22.06	22.08
483	NASDAQ	FCEF	Fri, Sep 7, 2018	22.13	22.13	22.01	22.06
482	NASDAQ	FCEF	Thu, Sep 6, 2018	22.17	22.17	22.06	22.11
481	NASDAQ	FCEF	Wed, Sep 5, 2018	22.29	22.29	22.13	22.19
480	NASDAQ	FCEF	Tue, Sep 4, 2018	22.36	22.36	22.18	22.24
479	NASDAQ	FCEF	Fri, Aug 31, 2018	22.32	22.32	22.25	22.25
478	NASDAQ	FCEF	Thu, Aug 30, 2018	22.35	22.36	22.23	22.33
477	NASDAQ	FCEF	Wed, Aug 29, 2018	22.29	22.40	22.26	22.38
476	NASDAQ	FCEF	Tue, Aug 28, 2018	22.45	22.45	22.28	22.29
475	NASDAQ	FCEF	Mon, Aug 27, 2018	22.20	22.31	22.20	22.23
474	NASDAQ	FCEF	Fri, Aug 24, 2018	22.17	22.24	22.14	22.18
473	NASDAQ	FCEF	Thu, Aug 23, 2018	22.28	22.28	22.10	22.15
472	NASDAQ	FCEF	Wed, Aug 22, 2018	22.16	22.20	22.06	22.20
471	NASDAQ	FCEF	Tue, Aug 21, 2018	22.19	22.21	22.07	22.08
470	NASDAQ	FCEF	Mon, Aug 20, 2018	22.07	22.15	22.07	22.14
469	NASDAQ	FCEF	Fri, Aug 17, 2018	22.05	22.07	22.02	22.02
468	NASDAQ	FCEF	Thu, Aug 16, 2018	21.90	22.06	21.90	22.02
467	NASDAQ	FCEF	Wed, Aug 15, 2018	21.94	21.94	21.82	21.82
466	NASDAQ	FCEF	Tue, Aug 14, 2018	21.93	21.93	21.93	21.93
465	NASDAQ	FCEF	Mon, Aug 13, 2018	22.51	22.51	21.92	21.99
464	NASDAQ	FCEF	Fri, Aug 10, 2018	22.08	22.09	22.02	22.05
463	NASDAQ	FCEF	Thu, Aug 9, 2018	22.16	22.16	22.16	22.16
462	NASDAQ	FCEF	Wed, Aug 8, 2018	22.19	22.19	22.15	22.15
461	NASDAQ	FCEF	Tue, Aug 7, 2018	22.23	22.24	22.15	22.15
460	NASDAQ	FCEF	Mon, Aug 6, 2018	22.05	22.17	22.05	22.07
459	NASDAQ	FCEF	Fri, Aug 3, 2018	22.02	22.05	22.01	22.02
458	NASDAQ	FCEF	Thu, Aug 2, 2018	21.89	22.02	21.89	21.96
457	NASDAQ	FCEF	Wed, Aug 1, 2018	22.04	22.04	21.99	22.00
456	NASDAQ	FCEF	Tue, Jul 31, 2018	22.00	22.05	21.98	21.98
455	NASDAQ	FCEF	Mon, Jul 30, 2018	22.00	22.00	21.90	21.90
454	NASDAQ	FCEF	Fri, Jul 27, 2018	22.10	22.10	22.00	22.00
453	NASDAQ	FCEF	Thu, Jul 26, 2018	22.00	22.07	21.99	22.07
452	NASDAQ	FCEF	Wed, Jul 25, 2018	22.07	22.08	21.97	22.08
451	NASDAQ	FCEF	Tue, Jul 24, 2018	21.95	22.06	21.95	22.01
450	NASDAQ	FCEF	Mon, Jul 23, 2018	21.95	21.96	21.85	21.91
449	NASDAQ	FCEF	Fri, Jul 20, 2018	21.87	21.96	21.87	21.90
448	NASDAQ	FCEF	Thu, Jul 19, 2018	21.97	21.98	21.85	21.98
447	NASDAQ	FCEF	Wed, Jul 18, 2018	21.90	21.95	21.89	21.95
446	NASDAQ	FCEF	Tue, Jul 17, 2018	21.91	21.92	21.86	21.86
445	NASDAQ	FCEF	Mon, Jul 16, 2018	21.91	21.91	21.84	21.84
444	NASDAQ	FCEF	Fri, Jul 13, 2018	21.81	21.91	21.81	21.91
443	NASDAQ	FCEF	Thu, Jul 12, 2018	21.86	21.86	21.85	21.86
442	NASDAQ	FCEF	Wed, Jul 11, 2018	21.77	21.82	21.77	21.81
441	NASDAQ	FCEF	Tue, Jul 10, 2018	21.96	21.96	21.87	21.87
440	NASDAQ	FCEF	Mon, Jul 9, 2018	21.96	21.96	21.86	21.94
439	NASDAQ	FCEF	Fri, Jul 6, 2018	21.80	21.85	21.77	21.83
438	NASDAQ	FCEF	Thu, Jul 5, 2018	21.73	21.77	21.73	21.77
437	NASDAQ	FCEF	Tue, Jul 3, 2018	21.71	21.76	21.68	21.68
436	NASDAQ	FCEF	Mon, Jul 2, 2018	21.69	21.69	21.59	21.65
435	NASDAQ	FCEF	Fri, Jun 29, 2018	21.72	21.74	21.64	21.66
434	NASDAQ	FCEF	Thu, Jun 28, 2018	21.52	21.61	21.52	21.61
433	NASDAQ	FCEF	Wed, Jun 27, 2018	21.74	21.74	21.61	21.61
432	NASDAQ	FCEF	Tue, Jun 26, 2018	21.63	21.70	21.63	21.66
431	NASDAQ	FCEF	Mon, Jun 25, 2018	21.76	21.76	21.63	21.63
430	NASDAQ	FCEF	Fri, Jun 22, 2018	21.91	21.91	21.84	21.89
429	NASDAQ	FCEF	Thu, Jun 21, 2018	21.79	21.82	21.79	21.82
428	NASDAQ	FCEF	Wed, Jun 20, 2018	21.87	21.90	21.87	21.90
427	NASDAQ	FCEF	Tue, Jun 19, 2018	21.79	21.83	21.78	21.83
426	NASDAQ	FCEF	Mon, Jun 18, 2018	21.90	21.90	21.77	21.77
425	NASDAQ	FCEF	Fri, Jun 15, 2018	21.84	21.85	21.84	21.85
424	NASDAQ	FCEF	Thu, Jun 14, 2018	21.88	21.92	21.86	21.86
423	NASDAQ	FCEF	Wed, Jun 13, 2018	21.94	21.95	21.94	21.95
422	NASDAQ	FCEF	Tue, Jun 12, 2018	21.88	21.88	21.86	21.86
421	NASDAQ	FCEF	Mon, Jun 11, 2018	21.97	21.97	21.89	21.90
420	NASDAQ	FCEF	Fri, Jun 8, 2018	21.86	21.93	21.86	21.88
419	NASDAQ	FCEF	Thu, Jun 7, 2018	21.88	22.00	21.88	21.91
418	NASDAQ	FCEF	Wed, Jun 6, 2018	21.98	21.98	21.94	21.95
417	NASDAQ	FCEF	Tue, Jun 5, 2018	21.87	21.95	21.83	21.84
416	NASDAQ	FCEF	Mon, Jun 4, 2018	21.80	21.82	21.79	21.81
415	NASDAQ	FCEF	Fri, Jun 1, 2018	21.67	21.80	21.67	21.80
414	NASDAQ	FCEF	Thu, May 31, 2018	21.73	21.73	21.67	21.68
413	NASDAQ	FCEF	Wed, May 30, 2018	21.68	21.72	21.67	21.69
412	NASDAQ	FCEF	Tue, May 29, 2018	21.60	21.60	21.60	21.60
411	NASDAQ	FCEF	Fri, May 25, 2018	21.65	21.69	21.62	21.62
410	NASDAQ	FCEF	Thu, May 24, 2018	21.70	21.70	21.65	21.65
409	NASDAQ	FCEF	Wed, May 23, 2018	21.65	21.65	21.65	21.65
408	NASDAQ	FCEF	Tue, May 22, 2018	21.73	21.73	21.67	21.67
407	NASDAQ	FCEF	Mon, May 21, 2018	21.67	21.73	21.63	21.73
406	NASDAQ	FCEF	Fri, May 18, 2018	21.58	21.64	21.53	21.60
405	NASDAQ	FCEF	Thu, May 17, 2018	21.56	21.62	21.56	21.60
404	NASDAQ	FCEF	Wed, May 16, 2018	21.58	21.69	21.57	21.63
403	NASDAQ	FCEF	Tue, May 15, 2018	21.55	21.64	21.55	21.64
402	NASDAQ	FCEF	Mon, May 14, 2018	21.73	21.80	21.66	21.66
401	NASDAQ	FCEF	Fri, May 11, 2018	21.70	21.70	21.70	21.70
400	NASDAQ	FCEF	Thu, May 10, 2018	21.75	21.77	21.74	21.76
399	NASDAQ	FCEF	Wed, May 9, 2018	21.60	21.61	21.55	21.55
398	NASDAQ	FCEF	Tue, May 8, 2018	21.56	21.57	21.49	21.54
397	NASDAQ	FCEF	Mon, May 7, 2018	21.65	21.65	21.61	21.63
396	NASDAQ	FCEF	Fri, May 4, 2018	21.43	21.43	21.41	21.41
395	NASDAQ	FCEF	Thu, May 3, 2018	21.37	21.37	21.36	21.36
394	NASDAQ	FCEF	Wed, May 2, 2018	21.56	21.57	21.47	21.54
393	NASDAQ	FCEF	Tue, May 1, 2018	21.52	21.52	21.50	21.50
392	NASDAQ	FCEF	Mon, Apr 30, 2018	21.56	21.56	21.53	21.53
391	NASDAQ	FCEF	Fri, Apr 27, 2018	21.43	21.52	21.42	21.48
390	NASDAQ	FCEF	Thu, Apr 26, 2018	21.34	21.41	21.34	21.41
389	NASDAQ	FCEF	Wed, Apr 25, 2018	21.27	21.28	21.21	21.28
388	NASDAQ	FCEF	Tue, Apr 24, 2018	21.48	21.48	21.29	21.32
387	NASDAQ	FCEF	Mon, Apr 23, 2018	21.46	21.46	21.36	21.43
386	NASDAQ	FCEF	Fri, Apr 20, 2018	21.48	21.54	21.36	21.36
385	NASDAQ	FCEF	Thu, Apr 19, 2018	21.37	21.61	20.22	21.48
384	NASDAQ	FCEF	Wed, Apr 18, 2018	21.57	21.66	21.55	21.55
383	NASDAQ	FCEF	Tue, Apr 17, 2018	21.60	21.63	21.57	21.63
382	NASDAQ	FCEF	Mon, Apr 16, 2018	21.47	21.50	21.44	21.50
381	NASDAQ	FCEF	Fri, Apr 13, 2018	21.40	21.51	21.40	21.44
380	NASDAQ	FCEF	Thu, Apr 12, 2018	21.52	21.52	21.52	21.52
379	NASDAQ	FCEF	Wed, Apr 11, 2018	21.42	21.50	21.40	21.40
378	NASDAQ	FCEF	Tue, Apr 10, 2018	21.37	21.55	21.37	21.48
377	NASDAQ	FCEF	Mon, Apr 9, 2018	21.43	21.52	21.41	21.41
376	NASDAQ	FCEF	Fri, Apr 6, 2018	21.32	21.32	21.31	21.31
375	NASDAQ	FCEF	Thu, Apr 5, 2018	21.31	21.41	21.31	21.41
374	NASDAQ	FCEF	Wed, Apr 4, 2018	21.16	21.28	21.16	21.28
373	NASDAQ	FCEF	Tue, Apr 3, 2018	21.12	21.26	21.12	21.25
372	NASDAQ	FCEF	Mon, Apr 2, 2018	21.30	21.30	21.12	21.17
371	NASDAQ	FCEF	Thu, Mar 29, 2018	21.22	21.36	21.22	21.36
370	NASDAQ	FCEF	Wed, Mar 28, 2018	21.04	21.21	21.04	21.18
369	NASDAQ	FCEF	Tue, Mar 27, 2018	21.23	21.38	21.12	21.12
368	NASDAQ	FCEF	Mon, Mar 26, 2018	21.14	21.22	21.09	21.09
367	NASDAQ	FCEF	Fri, Mar 23, 2018	21.21	21.21	21.13	21.13
366	NASDAQ	FCEF	Thu, Mar 22, 2018	21.42	21.42	21.26	21.33
365	NASDAQ	FCEF	Wed, Mar 21, 2018	21.48	21.52	21.47	21.51
364	NASDAQ	FCEF	Tue, Mar 20, 2018	21.50	21.59	21.48	21.53
363	NASDAQ	FCEF	Mon, Mar 19, 2018	21.61	21.61	21.45	21.51
362	NASDAQ	FCEF	Fri, Mar 16, 2018	21.79	21.79	21.67	21.68
361	NASDAQ	FCEF	Thu, Mar 15, 2018	21.70	21.78	21.68	21.70
360	NASDAQ	FCEF	Wed, Mar 14, 2018	21.82	21.82	21.67	21.74
359	NASDAQ	FCEF	Tue, Mar 13, 2018	21.94	21.94	21.77	21.80
358	NASDAQ	FCEF	Mon, Mar 12, 2018	21.96	21.96	21.92	21.92
357	NASDAQ	FCEF	Fri, Mar 9, 2018	21.90	21.90	21.89	21.89
356	NASDAQ	FCEF	Thu, Mar 8, 2018	21.64	21.75	21.64	21.75
355	NASDAQ	FCEF	Wed, Mar 7, 2018	21.54	21.63	21.51	21.63
354	NASDAQ	FCEF	Tue, Mar 6, 2018	21.54	21.61	21.50	21.55
353	NASDAQ	FCEF	Mon, Mar 5, 2018	21.46	21.48	21.46	21.47
352	NASDAQ	FCEF	Fri, Mar 2, 2018	0.00	0.00	0.00	21.44
351	NASDAQ	FCEF	Thu, Mar 1, 2018	21.60	21.60	21.42	21.44
350	NASDAQ	FCEF	Wed, Feb 28, 2018	21.67	21.67	21.63	21.67
349	NASDAQ	FCEF	Tue, Feb 27, 2018	21.76	21.76	21.62	21.69
348	NASDAQ	FCEF	Mon, Feb 26, 2018	21.78	21.82	21.70	21.79
347	NASDAQ	FCEF	Fri, Feb 23, 2018	21.57	21.66	21.57	21.66
346	NASDAQ	FCEF	Thu, Feb 22, 2018	21.63	21.63	21.45	21.45
345	NASDAQ	FCEF	Wed, Feb 21, 2018	21.67	21.69	21.59	21.69
344	NASDAQ	FCEF	Tue, Feb 20, 2018	21.62	21.63	21.58	21.58
343	NASDAQ	FCEF	Fri, Feb 16, 2018	21.68	21.71	21.57	21.64
342	NASDAQ	FCEF	Thu, Feb 15, 2018	21.40	21.60	21.40	21.53
341	NASDAQ	FCEF	Wed, Feb 14, 2018	21.30	21.38	21.30	21.37
340	NASDAQ	FCEF	Tue, Feb 13, 2018	21.30	21.36	21.23	21.36
339	NASDAQ	FCEF	Mon, Feb 12, 2018	21.21	21.38	21.15	21.38
338	NASDAQ	FCEF	Fri, Feb 9, 2018	21.17	21.17	21.00	21.00
337	NASDAQ	FCEF	Thu, Feb 8, 2018	22.28	23.00	20.04	21.23
336	NASDAQ	FCEF	Wed, Feb 7, 2018	21.38	21.67	21.38	21.58
335	NASDAQ	FCEF	Tue, Feb 6, 2018	21.23	21.43	21.08	21.43
334	NASDAQ	FCEF	Mon, Feb 5, 2018	21.76	21.76	21.05	21.05
333	NASDAQ	FCEF	Fri, Feb 2, 2018	22.05	22.05	21.77	21.78
332	NASDAQ	FCEF	Thu, Feb 1, 2018	22.16	22.27	22.16	22.18
331	NASDAQ	FCEF	Wed, Jan 31, 2018	22.29	22.34	22.19	22.23
330	NASDAQ	FCEF	Tue, Jan 30, 2018	22.42	22.42	22.09	22.17
329	NASDAQ	FCEF	Mon, Jan 29, 2018	22.51	22.52	22.42	22.49
328	NASDAQ	FCEF	Fri, Jan 26, 2018	22.50	22.61	22.50	22.56
327	NASDAQ	FCEF	Thu, Jan 25, 2018	22.57	22.60	22.45	22.51
326	NASDAQ	FCEF	Wed, Jan 24, 2018	22.52	22.62	22.52	22.54
325	NASDAQ	FCEF	Tue, Jan 23, 2018	22.44	22.52	22.42	22.50
324	NASDAQ	FCEF	Mon, Jan 22, 2018	22.24	22.43	22.24	22.41
323	NASDAQ	FCEF	Fri, Jan 19, 2018	22.30	22.34	22.19	22.34
322	NASDAQ	FCEF	Thu, Jan 18, 2018	22.32	22.32	22.29	22.31
321	NASDAQ	FCEF	Wed, Jan 17, 2018	22.41	22.41	22.26	22.36
320	NASDAQ	FCEF	Tue, Jan 16, 2018	22.48	22.49	22.30	22.30
319	NASDAQ	FCEF	Fri, Jan 12, 2018	22.40	22.44	22.32	22.38
318	NASDAQ	FCEF	Thu, Jan 11, 2018	22.31	22.38	22.28	22.33
317	NASDAQ	FCEF	Wed, Jan 10, 2018	22.31	22.38	22.25	22.35
316	NASDAQ	FCEF	Tue, Jan 9, 2018	22.44	22.48	22.33	22.33
315	NASDAQ	FCEF	Mon, Jan 8, 2018	22.38	22.44	22.38	22.42
314	NASDAQ	FCEF	Fri, Jan 5, 2018	22.33	22.40	22.33	22.35
313	NASDAQ	FCEF	Thu, Jan 4, 2018	22.30	22.43	22.30	22.38
312	NASDAQ	FCEF	Wed, Jan 3, 2018	22.18	22.27	22.15	22.24
311	NASDAQ	FCEF	Tue, Jan 2, 2018	22.17	22.20	22.10	22.16
310	NASDAQ	FCEF	Fri, Dec 29, 2017	21.99	22.14	21.99	22.03
309	NASDAQ	FCEF	Thu, Dec 28, 2017	22.02	22.05	22.02	22.04
308	NASDAQ	FCEF	Wed, Dec 27, 2017	22.00	22.03	22.00	22.02
307	NASDAQ	FCEF	Tue, Dec 26, 2017	21.90	21.97	21.89	21.96
306	NASDAQ	FCEF	Fri, Dec 22, 2017	21.91	21.99	21.89	21.99
305	NASDAQ	FCEF	Thu, Dec 21, 2017	21.86	21.92	21.85	21.90
304	NASDAQ	FCEF	Wed, Dec 20, 2017	21.94	22.03	21.94	22.00
303	NASDAQ	FCEF	Tue, Dec 19, 2017	21.94	22.00	21.94	21.96
302	NASDAQ	FCEF	Mon, Dec 18, 2017	22.05	22.07	22.04	22.04
301	NASDAQ	FCEF	Fri, Dec 15, 2017	21.90	21.96	21.89	21.96
300	NASDAQ	FCEF	Thu, Dec 14, 2017	21.86	21.92	21.86	21.92
299	NASDAQ	FCEF	Wed, Dec 13, 2017	21.85	21.91	21.85	21.90
298	NASDAQ	FCEF	Tue, Dec 12, 2017	21.77	21.90	21.77	21.86
297	NASDAQ	FCEF	Mon, Dec 11, 2017	21.88	21.88	21.82	21.86
296	NASDAQ	FCEF	Fri, Dec 8, 2017	21.82	21.82	21.71	21.79
295	NASDAQ	FCEF	Thu, Dec 7, 2017	21.86	21.86	21.72	21.79
294	NASDAQ	FCEF	Wed, Dec 6, 2017	21.81	21.81	21.74	21.77
293	NASDAQ	FCEF	Tue, Dec 5, 2017	21.77	21.83	21.77	21.83
292	NASDAQ	FCEF	Mon, Dec 4, 2017	21.75	21.88	21.75	21.84
291	NASDAQ	FCEF	Fri, Dec 1, 2017	21.77	21.81	21.71	21.75
290	NASDAQ	FCEF	Thu, Nov 30, 2017	21.79	21.85	21.79	21.81
289	NASDAQ	FCEF	Wed, Nov 29, 2017	21.74	21.83	21.67	21.71
288	NASDAQ	FCEF	Tue, Nov 28, 2017	21.83	21.83	21.77	21.82
287	NASDAQ	FCEF	Mon, Nov 27, 2017	21.82	21.82	21.78	21.78
286	NASDAQ	FCEF	Fri, Nov 24, 2017	21.70	21.88	21.70	21.86
285	NASDAQ	FCEF	Wed, Nov 22, 2017	21.72	21.75	21.72	21.75
284	NASDAQ	FCEF	Tue, Nov 21, 2017	21.67	21.73	21.61	21.71
283	NASDAQ	FCEF	Mon, Nov 20, 2017	21.65	21.72	21.65	21.70
282	NASDAQ	FCEF	Fri, Nov 17, 2017	21.67	21.71	21.64	21.69
281	NASDAQ	FCEF	Thu, Nov 16, 2017	21.57	21.65	21.57	21.62
280	NASDAQ	FCEF	Wed, Nov 15, 2017	21.35	21.48	21.35	21.43
279	NASDAQ	FCEF	Tue, Nov 14, 2017	21.54	21.54	21.44	21.47
278	NASDAQ	FCEF	Mon, Nov 13, 2017	21.84	21.84	21.64	21.71
277	NASDAQ	FCEF	Fri, Nov 10, 2017	21.84	21.86	21.80	21.82
276	NASDAQ	FCEF	Thu, Nov 9, 2017	21.90	21.90	21.76	21.77
275	NASDAQ	FCEF	Wed, Nov 8, 2017	22.02	22.02	21.88	21.91
274	NASDAQ	FCEF	Tue, Nov 7, 2017	22.08	22.08	21.93	22.00
273	NASDAQ	FCEF	Mon, Nov 6, 2017	21.98	22.05	21.94	22.05
272	NASDAQ	FCEF	Fri, Nov 3, 2017	21.97	21.99	21.88	21.99
271	NASDAQ	FCEF	Thu, Nov 2, 2017	21.91	22.13	21.89	21.94
270	NASDAQ	FCEF	Wed, Nov 1, 2017	22.09	22.09	21.99	21.99
269	NASDAQ	FCEF	Tue, Oct 31, 2017	22.01	22.06	21.95	22.03
268	NASDAQ	FCEF	Mon, Oct 30, 2017	23.93	23.93	21.91	21.94
267	NASDAQ	FCEF	Fri, Oct 27, 2017	21.92	21.99	21.88	21.96
266	NASDAQ	FCEF	Thu, Oct 26, 2017	21.86	21.93	21.85	21.93
265	NASDAQ	FCEF	Wed, Oct 25, 2017	22.13	22.13	21.89	21.92
264	NASDAQ	FCEF	Tue, Oct 24, 2017	22.12	22.16	22.08	22.08
263	NASDAQ	FCEF	Mon, Oct 23, 2017	22.19	22.20	22.02	22.02
262	NASDAQ	FCEF	Fri, Oct 20, 2017	22.17	22.18	22.14	22.18
261	NASDAQ	FCEF	Thu, Oct 19, 2017	22.22	22.23	22.17	22.21
260	NASDAQ	FCEF	Wed, Oct 18, 2017	22.29	22.29	22.20	22.23
259	NASDAQ	FCEF	Tue, Oct 17, 2017	22.25	22.26	22.19	22.25
258	NASDAQ	FCEF	Mon, Oct 16, 2017	22.33	22.33	22.22	22.24
257	NASDAQ	FCEF	Fri, Oct 13, 2017	22.28	22.33	22.26	22.31
256	NASDAQ	FCEF	Thu, Oct 12, 2017	22.26	22.28	22.24	22.28
255	NASDAQ	FCEF	Wed, Oct 11, 2017	22.28	22.28	22.21	22.28
254	NASDAQ	FCEF	Tue, Oct 10, 2017	22.23	22.25	22.23	22.23
253	NASDAQ	FCEF	Mon, Oct 9, 2017	22.14	22.20	22.14	22.20
252	NASDAQ	FCEF	Fri, Oct 6, 2017	22.17	22.17	22.12	22.12
251	NASDAQ	FCEF	Thu, Oct 5, 2017	22.12	22.17	22.07	22.09
250	NASDAQ	FCEF	Wed, Oct 4, 2017	22.15	22.15	22.03	22.11
249	NASDAQ	FCEF	Tue, Oct 3, 2017	22.12	22.16	22.09	22.15
248	NASDAQ	FCEF	Mon, Oct 2, 2017	22.10	22.14	22.08	22.10
247	NASDAQ	FCEF	Fri, Sep 29, 2017	21.98	22.05	21.98	22.05
246	NASDAQ	FCEF	Thu, Sep 28, 2017	21.92	21.94	21.88	21.94
245	NASDAQ	FCEF	Wed, Sep 27, 2017	21.94	21.95	21.87	21.93
244	NASDAQ	FCEF	Tue, Sep 26, 2017	21.92	21.94	21.90	21.90
243	NASDAQ	FCEF	Mon, Sep 25, 2017	21.92	21.94	21.87	21.89
242	NASDAQ	FCEF	Fri, Sep 22, 2017	21.88	21.96	21.85	21.91
241	NASDAQ	FCEF	Thu, Sep 21, 2017	21.85	21.87	21.84	21.87
240	NASDAQ	FCEF	Wed, Sep 20, 2017	21.95	21.99	21.95	21.98
239	NASDAQ	FCEF	Tue, Sep 19, 2017	21.90	21.95	21.90	21.95
238	NASDAQ	FCEF	Mon, Sep 18, 2017	21.78	21.92	21.78	21.90
237	NASDAQ	FCEF	Fri, Sep 15, 2017	21.73	21.86	21.73	21.85
236	NASDAQ	FCEF	Thu, Sep 14, 2017	21.83	21.84	21.74	21.84
235	NASDAQ	FCEF	Wed, Sep 13, 2017	21.85	21.85	21.85	21.85
234	NASDAQ	FCEF	Tue, Sep 12, 2017	21.82	21.87	21.82	21.83
233	NASDAQ	FCEF	Mon, Sep 11, 2017	21.77	21.82	21.75	21.78
232	NASDAQ	FCEF	Fri, Sep 8, 2017	21.74	21.74	21.67	21.73
231	NASDAQ	FCEF	Thu, Sep 7, 2017	21.58	21.79	21.58	21.77
230	NASDAQ	FCEF	Wed, Sep 6, 2017	21.71	21.72	21.60	21.62
229	NASDAQ	FCEF	Tue, Sep 5, 2017	21.71	21.74	21.56	21.56
228	NASDAQ	FCEF	Fri, Sep 1, 2017	21.76	21.82	21.74	21.81
227	NASDAQ	FCEF	Thu, Aug 31, 2017	21.69	21.72	21.65	21.67
226	NASDAQ	FCEF	Wed, Aug 30, 2017	21.62	21.64	21.59	21.59
225	NASDAQ	FCEF	Tue, Aug 29, 2017	21.46	21.55	21.46	21.51
224	NASDAQ	FCEF	Mon, Aug 28, 2017	21.54	21.56	21.47	21.51
223	NASDAQ	FCEF	Fri, Aug 25, 2017	21.49	21.53	21.46	21.52
222	NASDAQ	FCEF	Thu, Aug 24, 2017	21.53	21.53	21.53	21.53
221	NASDAQ	FCEF	Wed, Aug 23, 2017	21.46	21.46	21.46	21.46
220	NASDAQ	FCEF	Tue, Aug 22, 2017	21.31	21.41	21.31	21.39
219	NASDAQ	FCEF	Mon, Aug 21, 2017	21.34	21.36	21.30	21.32
218	NASDAQ	FCEF	Fri, Aug 18, 2017	21.35	21.35	21.30	21.31
217	NASDAQ	FCEF	Thu, Aug 17, 2017	21.48	21.50	21.45	21.45
216	NASDAQ	FCEF	Wed, Aug 16, 2017	21.51	21.51	21.43	21.45
215	NASDAQ	FCEF	Tue, Aug 15, 2017	21.44	21.44	21.38	21.42
214	NASDAQ	FCEF	Mon, Aug 14, 2017	21.29	21.50	21.29	21.50
213	NASDAQ	FCEF	Fri, Aug 11, 2017	21.10	21.35	21.10	21.28
212	NASDAQ	FCEF	Thu, Aug 10, 2017	21.41	21.41	21.16	21.16
211	NASDAQ	FCEF	Wed, Aug 9, 2017	21.69	21.70	21.60	21.62
210	NASDAQ	FCEF	Tue, Aug 8, 2017	21.86	21.87	21.76	21.79
209	NASDAQ	FCEF	Mon, Aug 7, 2017	21.86	21.90	21.80	21.88
208	NASDAQ	FCEF	Fri, Aug 4, 2017	21.88	21.88	21.78	21.83
207	NASDAQ	FCEF	Thu, Aug 3, 2017	21.82	21.86	21.82	21.85
206	NASDAQ	FCEF	Wed, Aug 2, 2017	21.93	21.93	21.85	21.85
205	NASDAQ	FCEF	Tue, Aug 1, 2017	21.90	21.94	21.90	21.94
204	NASDAQ	FCEF	Mon, Jul 31, 2017	21.92	21.92	21.86	21.86
203	NASDAQ	FCEF	Fri, Jul 28, 2017	21.81	21.85	21.81	21.83
202	NASDAQ	FCEF	Thu, Jul 27, 2017	21.85	21.87	21.84	21.84
201	NASDAQ	FCEF	Wed, Jul 26, 2017	21.83	21.94	21.83	21.85
200	NASDAQ	FCEF	Tue, Jul 25, 2017	21.85	21.85	21.81	21.85
199	NASDAQ	FCEF	Mon, Jul 24, 2017	21.86	21.89	21.81	21.86
198	NASDAQ	FCEF	Fri, Jul 21, 2017	21.88	21.88	21.87	21.87
197	NASDAQ	FCEF	Thu, Jul 20, 2017	21.87	21.94	21.87	21.88
196	NASDAQ	FCEF	Wed, Jul 19, 2017	21.87	21.90	21.83	21.88
195	NASDAQ	FCEF	Tue, Jul 18, 2017	21.74	21.83	21.71	21.83
194	NASDAQ	FCEF	Mon, Jul 17, 2017	21.79	21.79	21.69	21.76
193	NASDAQ	FCEF	Fri, Jul 14, 2017	21.73	21.78	21.68	21.72
192	NASDAQ	FCEF	Thu, Jul 13, 2017	21.66	21.70	21.60	21.70
191	NASDAQ	FCEF	Wed, Jul 12, 2017	21.62	21.65	21.57	21.62
190	NASDAQ	FCEF	Tue, Jul 11, 2017	21.52	21.56	21.44	21.52
189	NASDAQ	FCEF	Mon, Jul 10, 2017	21.47	21.51	21.43	21.49
188	NASDAQ	FCEF	Fri, Jul 7, 2017	21.42	21.48	21.42	21.43
187	NASDAQ	FCEF	Thu, Jul 6, 2017	21.51	21.52	21.42	21.42
186	NASDAQ	FCEF	Wed, Jul 5, 2017	21.61	21.61	21.51	21.55
185	NASDAQ	FCEF	Mon, Jul 3, 2017	21.57	21.61	21.51	21.55
184	NASDAQ	FCEF	Fri, Jun 30, 2017	21.45	21.46	21.41	21.44
183	NASDAQ	FCEF	Thu, Jun 29, 2017	21.43	21.43	21.32	21.35
182	NASDAQ	FCEF	Wed, Jun 28, 2017	21.42	21.49	21.42	21.49
181	NASDAQ	FCEF	Tue, Jun 27, 2017	21.45	21.46	21.30	21.37
180	NASDAQ	FCEF	Mon, Jun 26, 2017	21.42	21.49	21.37	21.40
179	NASDAQ	FCEF	Fri, Jun 23, 2017	21.39	21.42	21.31	21.39
178	NASDAQ	FCEF	Thu, Jun 22, 2017	21.39	21.44	21.34	21.37
177	NASDAQ	FCEF	Wed, Jun 21, 2017	21.50	21.54	21.41	21.41
176	NASDAQ	FCEF	Tue, Jun 20, 2017	21.55	21.59	21.53	21.55
175	NASDAQ	FCEF	Mon, Jun 19, 2017	21.57	21.61	21.55	21.59
174	NASDAQ	FCEF	Fri, Jun 16, 2017	21.48	21.52	21.43	21.52
173	NASDAQ	FCEF	Thu, Jun 15, 2017	21.44	21.47	21.40	21.40
172	NASDAQ	FCEF	Wed, Jun 14, 2017	21.51	21.55	21.51	21.54
171	NASDAQ	FCEF	Tue, Jun 13, 2017	21.54	21.56	21.52	21.54
170	NASDAQ	FCEF	Mon, Jun 12, 2017	21.49	21.49	21.49	21.49
169	NASDAQ	FCEF	Fri, Jun 9, 2017	21.50	21.54	21.49	21.52
168	NASDAQ	FCEF	Thu, Jun 8, 2017	21.45	21.48	21.45	21.46
167	NASDAQ	FCEF	Wed, Jun 7, 2017	21.57	21.59	21.45	21.45
166	NASDAQ	FCEF	Tue, Jun 6, 2017	21.56	21.57	21.47	21.57
165	NASDAQ	FCEF	Mon, Jun 5, 2017	21.56	21.59	21.49	21.55
164	NASDAQ	FCEF	Fri, Jun 2, 2017	21.56	21.59	21.51	21.57
163	NASDAQ	FCEF	Thu, Jun 1, 2017	21.47	21.54	21.45	21.51
162	NASDAQ	FCEF	Wed, May 31, 2017	21.44	21.44	21.39	21.43
161	NASDAQ	FCEF	Tue, May 30, 2017	21.46	21.46	21.41	21.41
160	NASDAQ	FCEF	Fri, May 26, 2017	21.47	21.48	21.42	21.45
159	NASDAQ	FCEF	Thu, May 25, 2017	21.47	21.51	21.40	21.49
158	NASDAQ	FCEF	Wed, May 24, 2017	21.34	21.47	21.34	21.47
157	NASDAQ	FCEF	Tue, May 23, 2017	21.37	21.41	21.33	21.36
156	NASDAQ	FCEF	Mon, May 22, 2017	21.41	21.43	21.32	21.37
155	NASDAQ	FCEF	Fri, May 19, 2017	21.35	21.35	21.31	21.34
154	NASDAQ	FCEF	Thu, May 18, 2017	21.19	21.20	21.14	21.18
153	NASDAQ	FCEF	Wed, May 17, 2017	21.30	21.32	21.14	21.18
152	NASDAQ	FCEF	Tue, May 16, 2017	21.45	21.45	21.38	21.42
151	NASDAQ	FCEF	Mon, May 15, 2017	21.44	21.46	21.40	21.40
150	NASDAQ	FCEF	Fri, May 12, 2017	21.42	21.42	21.32	21.32
149	NASDAQ	FCEF	Thu, May 11, 2017	21.34	21.39	21.34	21.38
148	NASDAQ	FCEF	Wed, May 10, 2017	21.41	21.45	21.40	21.45
147	NASDAQ	FCEF	Tue, May 9, 2017	21.43	21.43	21.37	21.39
146	NASDAQ	FCEF	Mon, May 8, 2017	21.23	21.47	21.23	21.41
145	NASDAQ	FCEF	Fri, May 5, 2017	21.32	21.35	21.32	21.34
144	NASDAQ	FCEF	Thu, May 4, 2017	21.31	21.31	21.21	21.27
143	NASDAQ	FCEF	Wed, May 3, 2017	21.37	21.39	21.33	21.34
142	NASDAQ	FCEF	Tue, May 2, 2017	21.38	21.39	21.31	21.31
141	NASDAQ	FCEF	Mon, May 1, 2017	21.31	21.37	21.28	21.30
140	NASDAQ	FCEF	Fri, Apr 28, 2017	21.12	21.33	21.12	21.32
139	NASDAQ	FCEF	Thu, Apr 27, 2017	21.18	21.28	21.18	21.25
138	NASDAQ	FCEF	Wed, Apr 26, 2017	21.19	21.27	21.19	21.21
137	NASDAQ	FCEF	Tue, Apr 25, 2017	21.15	21.24	21.15	21.23
136	NASDAQ	FCEF	Mon, Apr 24, 2017	21.11	21.19	21.08	21.17
135	NASDAQ	FCEF	Fri, Apr 21, 2017	21.08	21.08	21.03	21.05
134	NASDAQ	FCEF	Thu, Apr 20, 2017	21.11	21.15	21.08	21.15
133	NASDAQ	FCEF	Wed, Apr 19, 2017	21.05	21.15	20.99	21.07
132	NASDAQ	FCEF	Tue, Apr 18, 2017	21.02	21.04	21.02	21.02
131	NASDAQ	FCEF	Mon, Apr 17, 2017	21.04	21.05	20.95	21.04
130	NASDAQ	FCEF	Thu, Apr 13, 2017	21.07	21.08	20.97	20.97
129	NASDAQ	FCEF	Wed, Apr 12, 2017	21.03	21.07	21.01	21.07
128	NASDAQ	FCEF	Tue, Apr 11, 2017	21.02	21.07	21.02	21.07
127	NASDAQ	FCEF	Mon, Apr 10, 2017	20.96	20.96	20.96	20.96
126	NASDAQ	FCEF	Fri, Apr 7, 2017	20.87	20.91	20.87	20.91
125	NASDAQ	FCEF	Thu, Apr 6, 2017	20.87	20.88	20.84	20.85
124	NASDAQ	FCEF	Wed, Apr 5, 2017	20.84	20.91	20.84	20.84
123	NASDAQ	FCEF	Tue, Apr 4, 2017	20.78	20.82	20.75	20.81
122	NASDAQ	FCEF	Mon, Apr 3, 2017	20.86	20.86	20.83	20.83
121	NASDAQ	FCEF	Fri, Mar 31, 2017	20.80	20.84	20.80	20.82
120	NASDAQ	FCEF	Thu, Mar 30, 2017	20.78	20.82	20.73	20.79
119	NASDAQ	FCEF	Wed, Mar 29, 2017	20.77	20.78	20.73	20.73
118	NASDAQ	FCEF	Tue, Mar 28, 2017	20.74	20.74	20.65	20.65
117	NASDAQ	FCEF	Mon, Mar 27, 2017	20.57	20.61	20.57	20.61
116	NASDAQ	FCEF	Fri, Mar 24, 2017	20.63	20.63	20.60	20.60
115	NASDAQ	FCEF	Thu, Mar 23, 2017	20.67	20.67	20.63	20.65
114	NASDAQ	FCEF	Wed, Mar 22, 2017	20.64	20.73	20.64	20.73
113	NASDAQ	FCEF	Tue, Mar 21, 2017	20.89	20.89	20.70	20.70
112	NASDAQ	FCEF	Mon, Mar 20, 2017	20.88	20.88	20.79	20.85
111	NASDAQ	FCEF	Fri, Mar 17, 2017	20.76	20.79	20.74	20.77
110	NASDAQ	FCEF	Thu, Mar 16, 2017	20.66	20.73	20.64	20.70
109	NASDAQ	FCEF	Wed, Mar 15, 2017	20.55	20.66	20.53	20.66
108	NASDAQ	FCEF	Tue, Mar 14, 2017	20.50	20.51	20.46	20.50
107	NASDAQ	FCEF	Mon, Mar 13, 2017	20.62	20.62	20.56	20.59
106	NASDAQ	FCEF	Fri, Mar 10, 2017	20.56	20.59	20.51	20.52
105	NASDAQ	FCEF	Thu, Mar 9, 2017	20.50	20.55	20.50	20.50
104	NASDAQ	FCEF	Wed, Mar 8, 2017	20.84	20.84	20.75	20.75
103	NASDAQ	FCEF	Tue, Mar 7, 2017	20.87	20.93	20.85	20.90
102	NASDAQ	FCEF	Mon, Mar 6, 2017	20.93	20.93	20.89	20.92
101	NASDAQ	FCEF	Fri, Mar 3, 2017	20.93	20.93	20.93	20.93
100	NASDAQ	FCEF	Thu, Mar 2, 2017	21.01	21.01	20.90	20.95
99	NASDAQ	FCEF	Wed, Mar 1, 2017	20.98	21.07	20.98	21.04
98	NASDAQ	FCEF	Tue, Feb 28, 2017	20.97	20.97	20.78	20.87
97	NASDAQ	FCEF	Mon, Feb 27, 2017	20.97	20.97	20.91	20.93
96	NASDAQ	FCEF	Fri, Feb 24, 2017	20.88	20.89	20.85	20.88
95	NASDAQ	FCEF	Thu, Feb 23, 2017	20.91	20.91	20.87	20.90
94	NASDAQ	FCEF	Wed, Feb 22, 2017	20.82	20.83	20.77	20.83
93	NASDAQ	FCEF	Tue, Feb 21, 2017	20.89	20.92	20.89	20.92
92	NASDAQ	FCEF	Fri, Feb 17, 2017	20.85	20.85	20.73	20.83
91	NASDAQ	FCEF	Thu, Feb 16, 2017	20.88	20.88	20.77	20.77
90	NASDAQ	FCEF	Wed, Feb 15, 2017	20.93	20.93	20.87	20.87
89	NASDAQ	FCEF	Tue, Feb 14, 2017	20.88	20.90	20.85	20.90
88	NASDAQ	FCEF	Mon, Feb 13, 2017	20.92	20.92	20.83	20.90
87	NASDAQ	FCEF	Fri, Feb 10, 2017	20.84	20.86	20.81	20.83
86	NASDAQ	FCEF	Thu, Feb 9, 2017	20.76	20.76	20.70	20.70
85	NASDAQ	FCEF	Wed, Feb 8, 2017	20.68	20.68	20.68	20.68
84	NASDAQ	FCEF	Tue, Feb 7, 2017	20.76	20.76	20.75	20.75
83	NASDAQ	FCEF	Mon, Feb 6, 2017	20.72	20.84	20.72	20.84
82	NASDAQ	FCEF	Fri, Feb 3, 2017	20.67	20.75	20.65	20.75
81	NASDAQ	FCEF	Thu, Feb 2, 2017	20.62	20.65	20.56	20.65
80	NASDAQ	FCEF	Wed, Feb 1, 2017	20.59	20.63	20.58	20.63
79	NASDAQ	FCEF	Tue, Jan 31, 2017	20.52	20.52	20.46	20.52
78	NASDAQ	FCEF	Mon, Jan 30, 2017	20.46	20.47	20.46	20.47
77	NASDAQ	FCEF	Fri, Jan 27, 2017	0.00	0.00	0.00	20.59
76	NASDAQ	FCEF	Thu, Jan 26, 2017	20.56	20.59	20.49	20.59
75	NASDAQ	FCEF	Wed, Jan 25, 2017	20.54	20.56	20.48	20.56
74	NASDAQ	FCEF	Tue, Jan 24, 2017	20.38	20.42	20.38	20.42
73	NASDAQ	FCEF	Mon, Jan 23, 2017	20.23	20.32	20.23	20.32
72	NASDAQ	FCEF	Fri, Jan 20, 2017	20.23	20.33	20.23	20.29
71	NASDAQ	FCEF	Thu, Jan 19, 2017	20.45	20.45	20.31	20.35
70	NASDAQ	FCEF	Wed, Jan 18, 2017	20.46	20.46	20.21	20.41
69	NASDAQ	FCEF	Tue, Jan 17, 2017	20.40	20.46	20.40	20.45
68	NASDAQ	FCEF	Fri, Jan 13, 2017	20.39	20.43	20.37	20.41
67	NASDAQ	FCEF	Thu, Jan 12, 2017	20.49	20.49	20.32	20.38
66	NASDAQ	FCEF	Wed, Jan 11, 2017	20.40	20.40	20.40	20.40
65	NASDAQ	FCEF	Tue, Jan 10, 2017	20.36	20.39	20.36	20.39
64	NASDAQ	FCEF	Mon, Jan 9, 2017	20.34	20.35	20.32	20.35
63	NASDAQ	FCEF	Fri, Jan 6, 2017	20.27	20.33	20.27	20.33
62	NASDAQ	FCEF	Thu, Jan 5, 2017	20.25	20.25	20.20	20.22
61	NASDAQ	FCEF	Wed, Jan 4, 2017	20.33	20.35	20.13	20.15
60	NASDAQ	FCEF	Tue, Jan 3, 2017	20.12	20.16	20.12	20.16
59	NASDAQ	FCEF	Fri, Dec 30, 2016	20.11	20.13	20.03	20.03
58	NASDAQ	FCEF	Thu, Dec 29, 2016	20.00	20.03	20.00	20.03
57	NASDAQ	FCEF	Wed, Dec 28, 2016	20.02	20.02	20.02	20.02
56	NASDAQ	FCEF	Tue, Dec 27, 2016	20.07	20.08	20.03	20.03
55	NASDAQ	FCEF	Fri, Dec 23, 2016	19.95	20.03	19.95	20.02
54	NASDAQ	FCEF	Thu, Dec 22, 2016	19.98	19.98	19.92	19.93
53	NASDAQ	FCEF	Wed, Dec 21, 2016	19.94	19.94	19.92	19.93
52	NASDAQ	FCEF	Tue, Dec 20, 2016	20.03	20.03	19.94	20.03
51	NASDAQ	FCEF	Mon, Dec 19, 2016	20.01	20.02	19.95	19.95
50	NASDAQ	FCEF	Fri, Dec 16, 2016	19.95	19.95	19.92	19.94
49	NASDAQ	FCEF	Thu, Dec 15, 2016	19.89	19.89	19.85	19.89
48	NASDAQ	FCEF	Wed, Dec 14, 2016	19.85	19.95	19.85	19.89
47	NASDAQ	FCEF	Tue, Dec 13, 2016	19.90	20.08	19.87	19.96
46	NASDAQ	FCEF	Mon, Dec 12, 2016	19.78	19.88	19.78	19.83
45	NASDAQ	FCEF	Fri, Dec 9, 2016	19.91	19.91	19.87	19.91
44	NASDAQ	FCEF	Thu, Dec 8, 2016	19.84	19.98	19.75	19.84
43	NASDAQ	FCEF	Wed, Dec 7, 2016	19.75	19.86	19.71	19.86
42	NASDAQ	FCEF	Tue, Dec 6, 2016	19.59	21.56	19.59	19.74
41	NASDAQ	FCEF	Mon, Dec 5, 2016	19.60	19.60	19.60	19.60
40	NASDAQ	FCEF	Fri, Dec 2, 2016	19.53	19.54	19.53	19.54
39	NASDAQ	FCEF	Thu, Dec 1, 2016	19.58	19.58	19.50	19.50
38	NASDAQ	FCEF	Wed, Nov 30, 2016	19.61	19.61	19.61	19.61
37	NASDAQ	FCEF	Tue, Nov 29, 2016	19.59	19.59	19.59	19.59
36	NASDAQ	FCEF	Mon, Nov 28, 2016	19.70	19.70	19.66	19.68
35	NASDAQ	FCEF	Fri, Nov 25, 2016	19.68	19.71	19.68	19.70
34	NASDAQ	FCEF	Wed, Nov 23, 2016	19.57	19.58	19.57	19.58
33	NASDAQ	FCEF	Tue, Nov 22, 2016	19.56	19.59	19.56	19.59
32	NASDAQ	FCEF	Mon, Nov 21, 2016	19.60	19.60	19.60	19.60
31	NASDAQ	FCEF	Fri, Nov 18, 2016	19.45	19.47	19.45	19.47
30	NASDAQ	FCEF	Thu, Nov 17, 2016	19.46	21.36	19.43	19.47
29	NASDAQ	FCEF	Wed, Nov 16, 2016	19.42	19.42	19.42	19.42
28	NASDAQ	FCEF	Tue, Nov 15, 2016	22.98	22.98	19.31	19.31
27	NASDAQ	FCEF	Mon, Nov 14, 2016	19.21	19.22	19.15	19.15
26	NASDAQ	FCEF	Fri, Nov 11, 2016	19.22	19.22	19.22	19.22
25	NASDAQ	FCEF	Thu, Nov 10, 2016	19.43	19.43	19.29	19.36
24	NASDAQ	FCEF	Wed, Nov 9, 2016	19.34	19.40	19.34	19.40
23	NASDAQ	FCEF	Tue, Nov 8, 2016	19.26	19.26	19.26	19.26
22	NASDAQ	FCEF	Mon, Nov 7, 2016	19.07	19.20	19.03	19.03
21	NASDAQ	FCEF	Fri, Nov 4, 2016	18.95	19.03	18.95	18.96
20	NASDAQ	FCEF	Thu, Nov 3, 2016	19.01	19.06	19.01	19.02
19	NASDAQ	FCEF	Wed, Nov 2, 2016	19.26	19.26	19.26	19.26
18	NASDAQ	FCEF	Tue, Nov 1, 2016	0.00	0.00	0.00	19.55
17	NASDAQ	FCEF	Mon, Oct 31, 2016	19.57	19.57	19.48	19.55
16	NASDAQ	FCEF	Thu, Oct 27, 2016	19.81	19.81	19.67	19.67
15	NASDAQ	FCEF	Wed, Oct 26, 2016	19.80	21.51	19.77	19.78
14	NASDAQ	FCEF	Tue, Oct 25, 2016	19.89	19.89	19.85	19.85
13	NASDAQ	FCEF	Fri, Oct 21, 2016	19.81	19.81	19.78	19.78
12	NASDAQ	FCEF	Thu, Oct 20, 2016	19.79	19.89	19.79	19.86
11	NASDAQ	FCEF	Tue, Oct 18, 2016	19.78	19.78	19.73	19.78
10	NASDAQ	FCEF	Mon, Oct 17, 2016	19.83	19.83	19.83	19.83
9	NASDAQ	FCEF	Fri, Oct 14, 2016	19.90	19.92	19.90	19.92
8	NASDAQ	FCEF	Thu, Oct 13, 2016	19.94	19.96	19.89	19.90
7	NASDAQ	FCEF	Wed, Oct 12, 2016	20.10	20.10	19.96	19.96
6	NASDAQ	FCEF	Tue, Oct 11, 2016	20.08	20.08	20.08	20.08
5	NASDAQ	FCEF	Mon, Oct 10, 2016	20.28	20.95	20.28	20.48
4	NASDAQ	FCEF	Thu, Oct 6, 2016	20.20	20.20	20.20	20.20
3	NASDAQ	FCEF	Wed, Oct 5, 2016	20.16	20.16	20.16	20.16
2	NASDAQ	FCEF	Mon, Oct 3, 2016	20.20	20.20	20.20	20.20
1	NASDAQ	FCEF	Thu, Sep 29, 2016	20.20	20.20	20.10	20.10
#	Exchange	Symbol	Date	Open	High	Low	Close

First Trust Income Opportunities ETF NASDAQ:FCEF Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024