|
Closing price on 1/7/2021
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
5,100 |
| Split-adjusted Price |
8.83 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2021
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.61
|
8.83
|
5,100
|
|
|
1/6/2021
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.72
|
8.62
|
34,100
|
|
|
1/5/2021
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.68
|
8.76
|
58,100
|
|
|
1/4/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.60
|
12.90
|
13.07
|
8.83
|
20,100
|
|
|
12/31/2020
|
-0.80 / -5.67%
|
13.00
|
13.50
|
12.70
|
13.30
|
12.91
|
9.10
|
21,500
|
|
|
12/30/2020
|
+0.10 / +0.78%
|
13.50
|
14.80
|
13.00
|
13.00
|
14.05
|
8.90
|
13,400
|
|
|
12/29/2020
|
+1.20 / +10.17%
|
13.50
|
13.50
|
12.00
|
13.00
|
12.90
|
8.90
|
34,300
|
|
|
12/28/2020
|
+0.70 / +6.19%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.80
|
8.21
|
67,100
|
|
|
12/25/2020
|
+0.30 / +2.70%
|
10.80
|
11.60
|
10.80
|
11.40
|
11.32
|
7.80
|
69,900
|
|
|
12/24/2020
|
-0.20 / -1.77%
|
11.40
|
11.40
|
10.70
|
11.10
|
11.08
|
7.60
|
85,400
|
|
|
12/23/2020
|
+0.30 / +2.70%
|
11.20
|
11.80
|
11.10
|
11.40
|
11.34
|
7.80
|
29,900
|
|
|
12/22/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.90
|
11.00
|
11.08
|
7.53
|
42,500
|
|
|
12/21/2020
|
+0.40 / +3.77%
|
10.70
|
11.90
|
10.70
|
11.00
|
11.00
|
7.53
|
57,600
|
|
|
12/18/2020
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.60
|
7.46
|
36,600
|
|
|
12/17/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.91
|
7.39
|
40,900
|
|
|
12/16/2020
|
+1.20 / +12.00%
|
11.00
|
11.20
|
10.40
|
11.20
|
10.80
|
7.67
|
44,200
|
|
|
12/15/2020
|
+1.00 / +10.75%
|
9.80
|
10.50
|
9.60
|
10.30
|
10.00
|
7.05
|
66,600
|
|
|
12/14/2020
|
0.00 / 0.00%
|
9.40
|
9.80
|
9.10
|
9.60
|
9.30
|
6.57
|
88,500
|
|
|
12/11/2020
|
+0.10 / +1.06%
|
9.20
|
9.70
|
9.20
|
9.50
|
9.55
|
6.50
|
61,100
|
|
|
12/10/2020
|
-0.30 / -3.13%
|
9.70
|
9.70
|
9.30
|
9.30
|
9.36
|
6.37
|
9,300
|
|
|
12/9/2020
|
+0.10 / +1.06%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.56
|
6.50
|
17,700
|
|
|
12/8/2020
|
+0.70 / +7.78%
|
9.20
|
9.80
|
9.20
|
9.70
|
9.44
|
6.64
|
50,300
|
|
|
12/7/2020
|
-0.10 / -1.09%
|
9.00
|
9.30
|
9.00
|
9.10
|
9.01
|
6.23
|
6,600
|
|
|
12/4/2020
|
+0.20 / +2.22%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.24
|
6.30
|
1,000
|
|
|
12/3/2020
|
-0.20 / -2.15%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.04
|
6.23
|
8,300
|
|
|
12/2/2020
|
+0.30 / +3.33%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
6.37
|
7,200
|
|
|
12/1/2020
|
+0.10 / +1.10%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
6.30
|
22,300
|
|
|
11/30/2020
|
-0.50 / -5.21%
|
9.60
|
9.60
|
9.10
|
9.10
|
9.13
|
6.23
|
5,100
|
|
|
11/27/2020
|
+0.10 / +1.11%
|
10.20
|
10.20
|
9.10
|
9.10
|
9.63
|
6.23
|
400
|
|
|
11/26/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
6.16
|
3,600
|
|
|