|
Closing price on 11/10/2022
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
14,900 |
| Split-adjusted Price |
7.57 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2022
|
-0.30 / -3.19%
|
9.30
|
9.30
|
9.00
|
9.10
|
9.20
|
7.57
|
14,900
|
|
|
11/9/2022
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
7.82
|
17,700
|
|
|
11/8/2022
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
7.82
|
11,100
|
|
|
11/7/2022
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
7.82
|
37,500
|
|
|
11/4/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.40
|
7.99
|
21,900
|
|
|
11/3/2022
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
8.07
|
2,800
|
|
|
11/2/2022
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
7.91
|
13,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.40
|
9.60
|
9.50
|
7.99
|
39,200
|
|
|
10/31/2022
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.60
|
8.16
|
17,600
|
|
|
10/28/2022
|
+0.10 / +1.01%
|
10.00
|
10.10
|
9.80
|
10.00
|
10.00
|
8.32
|
20,900
|
|
|
10/27/2022
|
+0.20 / +2.02%
|
9.90
|
10.10
|
9.80
|
10.10
|
9.90
|
8.40
|
11,800
|
|
|
10/26/2022
|
+0.20 / +2.08%
|
10.00
|
10.50
|
9.70
|
9.80
|
9.90
|
8.16
|
16,200
|
|
|
10/25/2022
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.50
|
9.90
|
9.60
|
8.24
|
16,800
|
|
|
10/24/2022
|
-0.40 / -3.88%
|
10.10
|
10.20
|
9.70
|
9.90
|
10.00
|
8.24
|
35,700
|
|
|
10/21/2022
|
-0.30 / -2.83%
|
10.50
|
10.50
|
10.00
|
10.30
|
10.30
|
8.57
|
37,600
|
|
|
10/20/2022
|
+0.20 / +1.89%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.60
|
8.99
|
15,800
|
|
|
10/19/2022
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.40
|
10.80
|
10.60
|
8.99
|
32,500
|
|
|
10/18/2022
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.70
|
11.00
|
10.80
|
9.15
|
43,400
|
|
|
10/17/2022
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.80
|
11.00
|
10.80
|
9.15
|
40,300
|
|
|
10/14/2022
|
+0.50 / +4.67%
|
11.00
|
11.50
|
10.80
|
11.20
|
11.20
|
9.32
|
75,000
|
|
|
10/13/2022
|
+0.10 / +0.93%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.70
|
8.99
|
12,900
|
|
|
10/12/2022
|
+0.10 / +0.93%
|
10.40
|
10.90
|
10.40
|
10.90
|
10.70
|
9.07
|
8,100
|
|
|
10/11/2022
|
-0.20 / -1.83%
|
11.00
|
11.00
|
10.60
|
10.70
|
10.80
|
8.90
|
87,400
|
|
|
10/10/2022
|
+1.10 / +10.19%
|
10.80
|
11.90
|
10.70
|
11.90
|
10.90
|
9.90
|
44,300
|
|
|
10/7/2022
|
-0.70 / -6.09%
|
11.40
|
11.60
|
10.20
|
10.80
|
10.80
|
8.99
|
43,100
|
|
|
10/6/2022
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.30
|
11.80
|
11.50
|
9.82
|
15,900
|
|
|
10/5/2022
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.70
|
9.90
|
24,500
|
|
|
10/4/2022
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.70
|
9.90
|
8,400
|
|
|
10/3/2022
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.90
|
9.65
|
29,600
|
|
|
9/30/2022
|
+0.10 / +0.82%
|
12.20
|
12.30
|
11.80
|
12.30
|
12.00
|
10.24
|
41,700
|
|
|