|
Closing price on 11/28/2023
|
|
| Open |
8.50 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
17,000 |
| Split-adjusted Price |
8.14 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2023
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
8.14
|
17,000
|
|
|
11/27/2023
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
8.05
|
8,900
|
|
|
11/24/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
8.14
|
30,200
|
|
|
11/23/2023
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
8.14
|
30,800
|
|
|
11/22/2023
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
8.24
|
18,200
|
|
|
11/21/2023
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
8.33
|
8,600
|
|
|
11/20/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.70
|
8.24
|
3,100
|
|
|
11/17/2023
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
8.24
|
14,800
|
|
|
11/16/2023
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.24
|
1,100
|
|
|
11/15/2023
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
8.33
|
21,500
|
|
|
11/14/2023
|
+0.10 / +1.14%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.80
|
8.33
|
26,900
|
|
|
11/13/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.80
|
8.43
|
34,300
|
|
|
11/10/2023
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.70
|
9.00
|
9.00
|
8.43
|
64,000
|
|
|
11/9/2023
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
8.33
|
28,600
|
|
|
11/8/2023
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.70
|
8.24
|
24,200
|
|
|
11/7/2023
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
8.14
|
39,300
|
|
|
11/6/2023
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
8.05
|
13,400
|
|
|
11/3/2023
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
8.14
|
43,000
|
|
|
11/2/2023
|
+0.20 / +2.38%
|
8.30
|
8.70
|
8.30
|
8.60
|
8.50
|
8.05
|
45,600
|
|
|
11/1/2023
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
7.96
|
19,800
|
|
|
10/31/2023
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.30
|
7.86
|
30,000
|
|
|
10/30/2023
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
7.96
|
15,800
|
|
|
10/27/2023
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.30
|
8.60
|
8.50
|
8.05
|
21,500
|
|
|
10/26/2023
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.30
|
8.50
|
8.50
|
7.96
|
30,600
|
|
|
10/25/2023
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.80
|
8.14
|
40,700
|
|
|
10/24/2023
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
8.24
|
33,500
|
|
|
10/23/2023
|
+0.10 / +1.18%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.80
|
8.05
|
6,100
|
|
|
10/20/2023
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.30
|
8.80
|
8.50
|
8.24
|
85,000
|
|
|
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
|
|
|