Closing price on 1/25/2024
|
|
Open |
9.20 |
High |
9.40 |
Low |
9.20 |
Volume |
10,400 |
Split-adjusted Price |
8.80 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2024
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
8.80
|
10,400
|
|
1/24/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
8.71
|
6,100
|
|
1/23/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.20
|
8.71
|
14,400
|
|
1/22/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
8.61
|
2,200
|
|
1/19/2024
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.61
|
4,500
|
|
1/18/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.10
|
8.52
|
5,200
|
|
1/17/2024
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.61
|
13,500
|
|
1/16/2024
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.00
|
9.30
|
9.10
|
8.71
|
12,700
|
|
1/15/2024
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.10
|
8.61
|
4,100
|
|
1/12/2024
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.18
|
8.80
|
13,300
|
|
1/11/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
0
|
|
1/10/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
8.71
|
2,100
|
|
1/9/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.20
|
8.71
|
11,300
|
|
1/8/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.80
|
8,400
|
|
1/5/2024
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
14,300
|
|
1/4/2024
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
8.61
|
11,500
|
|
1/3/2024
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.10
|
8.71
|
32,700
|
|
1/2/2024
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
8.61
|
700
|
|
12/29/2023
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.10
|
8.71
|
19,200
|
|
12/28/2023
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
8.71
|
31,400
|
|
12/27/2023
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.43
|
3,100
|
|
12/26/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
8.43
|
6,100
|
|
12/25/2023
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.33
|
4,600
|
|
12/22/2023
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
8.43
|
39,500
|
|
12/21/2023
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.33
|
46,200
|
|
12/20/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.24
|
15,900
|
|
12/19/2023
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.24
|
8,100
|
|
12/18/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.70
|
8.24
|
56,500
|
|
12/15/2023
|
+0.10 / +1.14%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.33
|
10,600
|
|
12/14/2023
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.24
|
17,000
|
|
|