Closing price on 6/23/2025
|
|
Open |
7.50 |
High |
7.50 |
Low |
7.40 |
Volume |
6,700 |
Split-adjusted Price |
7.50 |
There is no data on 6/24/2025. Display data on 6/23/2025 instead.
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2025
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
7.50
|
6,700
|
|
6/20/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
6.50
|
7.60
|
7.16
|
7.60
|
18,400
|
|
6/19/2025
|
+0.10 / +1.32%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.60
|
7.70
|
300
|
|
6/18/2025
|
+0.10 / +1.33%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
20,700
|
|
6/17/2025
|
+0.20 / +2.67%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.55
|
7.70
|
7,600
|
|
6/16/2025
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.52
|
7.60
|
3,200
|
|
6/13/2025
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.40
|
7.60
|
7.46
|
7.60
|
18,700
|
|
6/12/2025
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
7,900
|
|
6/11/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
3,200
|
|
6/10/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
1,500
|
|
6/9/2025
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
14,500
|
|
6/6/2025
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2,900
|
|
6/5/2025
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.58
|
7.60
|
1,300
|
|
6/4/2025
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.55
|
7.50
|
40,700
|
|
6/3/2025
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.49
|
7.60
|
1,100
|
|
6/2/2025
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.46
|
7.50
|
11,100
|
|
5/30/2025
|
+0.10 / +1.33%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.43
|
7.60
|
14,000
|
|
5/29/2025
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.49
|
7.50
|
39,900
|
|
5/28/2025
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
20,700
|
|
5/27/2025
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.38
|
7.50
|
72,900
|
|
5/26/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.30
|
7.40
|
25,900
|
|
5/23/2025
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.35
|
7.40
|
11,500
|
|
5/22/2025
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
27,900
|
|
5/21/2025
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.38
|
7.50
|
78,700
|
|
5/20/2025
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.40
|
7.50
|
13,800
|
|
5/19/2025
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.39
|
7.50
|
49,400
|
|
5/16/2025
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.33
|
7.50
|
105,900
|
|
5/15/2025
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.36
|
7.40
|
37,500
|
|
5/14/2025
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.41
|
7.40
|
55,600
|
|
5/13/2025
|
+0.10 / +1.35%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.40
|
7.50
|
52,100
|
|
|