|
Closing price on 10/19/2023
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.00 |
| Volume |
151,100 |
| Split-adjusted Price |
7.96 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.20 / -2.30%
|
8.70
|
8.80
|
8.00
|
8.50
|
8.40
|
7.96
|
151,100
|
|
|
10/18/2023
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.40
|
8.60
|
8.70
|
8.05
|
54,000
|
|
|
10/17/2023
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.70
|
8.24
|
25,100
|
|
|
10/16/2023
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.90
|
8.24
|
23,000
|
|
|
10/13/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
8.33
|
56,000
|
|
|
10/12/2023
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.90
|
8.43
|
45,800
|
|
|
10/11/2023
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
9.00
|
8.80
|
8.43
|
97,100
|
|
|
10/10/2023
|
-0.20 / -2.20%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.00
|
8.33
|
53,600
|
|
|
10/9/2023
|
-0.50 / -5.32%
|
9.40
|
9.50
|
8.90
|
8.90
|
9.10
|
8.33
|
86,400
|
|
|
10/6/2023
|
-0.30 / -3.09%
|
9.60
|
9.70
|
9.20
|
9.40
|
9.40
|
8.80
|
40,300
|
|
|
10/5/2023
|
-0.60 / -6.00%
|
9.90
|
10.00
|
9.40
|
9.40
|
9.70
|
8.80
|
56,000
|
|
|
10/4/2023
|
-0.40 / -3.85%
|
10.30
|
10.30
|
9.50
|
10.00
|
10.00
|
9.36
|
106,100
|
|
|
10/3/2023
|
-0.10 / -0.96%
|
11.50
|
11.50
|
10.10
|
10.30
|
10.40
|
9.64
|
130,300
|
|
|
10/2/2023
|
+0.20 / +1.74%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
9.74
|
263,400
|
|
|
9/29/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
9.57
|
91,300
|
|
|
9/28/2023
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
9.65
|
38,500
|
|
|
9/27/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
9.65
|
72,600
|
|
|
9/26/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
9.65
|
17,200
|
|
|
9/25/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
9.74
|
71,300
|
|
|
9/22/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
9.82
|
47,400
|
|
|
9/21/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
9.82
|
37,400
|
|
|
9/20/2023
|
+0.20 / +1.71%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.80
|
9.90
|
46,600
|
|
|
9/19/2023
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.70
|
9.82
|
43,200
|
|
|
9/18/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
9.49
|
4,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
9.57
|
12,300
|
|
|
9/14/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.57
|
2,100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.57
|
11,900
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.57
|
10,400
|
|
|
9/11/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.50
|
9.57
|
28,500
|
|
|
9/8/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
9.65
|
10,800
|
|
|