|
Closing price on 4/2/2025
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.30 |
| Volume |
77,100 |
| Split-adjusted Price |
8.50 |
There is no data on 4/3/2025. Display data on 4/2/2025 instead.
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
77,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
13,800
|
|
|
3/31/2025
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
20,800
|
|
|
3/28/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
10,300
|
|
|
3/27/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
30,600
|
|
|
3/26/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
31,500
|
|
|
3/25/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
129,200
|
|
|
3/24/2025
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
39,900
|
|
|
3/21/2025
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
8.60
|
69,300
|
|
|
3/20/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
23,900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
13,100
|
|
|
3/18/2025
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.70
|
8.80
|
53,700
|
|
|
3/17/2025
|
+0.10 / +1.15%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
8.80
|
49,100
|
|
|
3/14/2025
|
-0.10 / -1.12%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.70
|
8.80
|
13,200
|
|
|
3/13/2025
|
-0.40 / -4.35%
|
9.20
|
9.20
|
8.70
|
8.80
|
8.90
|
8.80
|
74,400
|
|
|
3/12/2025
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.20
|
9.10
|
45,800
|
|
|
3/11/2025
|
+0.40 / +4.55%
|
8.90
|
9.30
|
8.80
|
9.20
|
9.10
|
9.20
|
140,400
|
|
|
3/10/2025
|
+0.50 / +5.88%
|
8.40
|
9.00
|
8.40
|
9.00
|
8.80
|
9.00
|
121,200
|
|
|
3/7/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
3,200
|
|
|
3/6/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
14,700
|
|
|
3/5/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
13,600
|
|
|
3/4/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
58,500
|
|
|
3/3/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
25,700
|
|
|
2/28/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
67,900
|
|
|
2/27/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
25,900
|
|
|
2/26/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
13,700
|
|
|
2/25/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
74,000
|
|
|
2/24/2025
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
14,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
6,600
|
|
|
2/20/2025
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
18,400
|
|
|