|
Closing price on 12/10/2020
|
|
| Open |
9.70 |
| High |
9.70 |
| Low |
9.30 |
| Volume |
9,300 |
| Split-adjusted Price |
6.37 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2020
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.06
|
6.30
|
2,000
|
|
|
11/24/2020
|
+0.20 / +2.20%
|
9.50
|
9.50
|
9.10
|
9.30
|
9.21
|
6.37
|
2,100
|
|
|
11/23/2020
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.23
|
9,200
|
|
|
11/20/2020
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.02
|
6.23
|
40,600
|
|
|
11/19/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
6.16
|
15,600
|
|
|
11/18/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.88
|
6.02
|
4,000
|
|
|
11/17/2020
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.70
|
9.00
|
8.80
|
6.16
|
26,100
|
|
|
11/16/2020
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.77
|
5.96
|
24,900
|
|
|
11/13/2020
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
6.16
|
1,500
|
|
|
11/12/2020
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
6.09
|
8,500
|
|
|
11/11/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
8.96
|
6.16
|
1,800
|
|
|
11/10/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
9.00
|
9.00
|
9.11
|
6.16
|
9,400
|
|
|
11/9/2020
|
0.00 / 0.00%
|
9.00
|
10.00
|
8.90
|
9.00
|
8.97
|
6.16
|
11,500
|
|
|
11/6/2020
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.80
|
9.00
|
8.99
|
6.16
|
14,500
|
|
|
11/5/2020
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
6.16
|
10,300
|
|
|
11/4/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
6.16
|
11,100
|
|
|
11/3/2020
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.99
|
6.09
|
7,200
|
|
|
11/2/2020
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.87
|
6.09
|
1,100
|
|
|
10/30/2020
|
0.00 / 0.00%
|
8.60
|
9.10
|
8.60
|
8.90
|
8.99
|
6.09
|
14,800
|
|
|