|
Closing price on 12/27/2021
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
17.00 |
| Volume |
151,600 |
| Split-adjusted Price |
13.80 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2021
|
-0.90 / -4.71%
|
19.40
|
19.40
|
17.00
|
18.20
|
18.00
|
13.80
|
151,600
|
|
|
12/24/2021
|
-0.30 / -1.53%
|
19.40
|
19.50
|
18.70
|
19.30
|
19.10
|
14.63
|
66,900
|
|
|
12/23/2021
|
+0.70 / +3.74%
|
19.40
|
20.20
|
19.00
|
19.40
|
19.60
|
14.71
|
125,000
|
|
|
12/22/2021
|
+2.00 / +11.49%
|
17.50
|
19.50
|
17.50
|
19.40
|
18.70
|
14.71
|
240,600
|
|
|
12/21/2021
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.20
|
17.50
|
17.40
|
13.27
|
18,400
|
|
|
12/20/2021
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.20
|
17.40
|
17.30
|
13.19
|
34,200
|
|
|
12/17/2021
|
-0.30 / -1.71%
|
17.30
|
17.50
|
17.20
|
17.20
|
17.30
|
13.04
|
34,000
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.60
|
17.50
|
13.34
|
19,500
|
|
|
12/15/2021
|
-0.40 / -2.23%
|
17.90
|
17.90
|
17.00
|
17.50
|
17.60
|
13.27
|
43,200
|
|
|
12/14/2021
|
+0.20 / +1.13%
|
17.70
|
18.00
|
17.70
|
17.90
|
17.90
|
13.57
|
78,600
|
|
|
12/13/2021
|
+0.40 / +2.33%
|
17.40
|
17.80
|
17.40
|
17.60
|
17.70
|
13.34
|
52,000
|
|
|
12/10/2021
|
0.00 / 0.00%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.20
|
12.89
|
32,000
|
|
|
12/9/2021
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.00
|
13.04
|
28,300
|
|
|
12/8/2021
|
-0.10 / -0.58%
|
17.20
|
17.50
|
17.00
|
17.00
|
17.10
|
12.89
|
31,400
|
|
|
12/7/2021
|
0.00 / 0.00%
|
17.20
|
17.70
|
16.90
|
17.40
|
17.10
|
13.19
|
43,600
|
|
|
12/6/2021
|
-0.70 / -3.91%
|
17.90
|
18.00
|
16.90
|
17.20
|
17.40
|
13.04
|
75,400
|
|
|
12/3/2021
|
-0.80 / -4.32%
|
18.50
|
18.60
|
17.70
|
17.70
|
17.90
|
13.42
|
101,800
|
|
|
12/2/2021
|
+0.20 / +1.10%
|
18.00
|
18.60
|
18.00
|
18.30
|
18.48
|
13.87
|
26,600
|
|
|
12/1/2021
|
+0.50 / +2.82%
|
17.50
|
18.40
|
17.30
|
18.20
|
18.10
|
13.80
|
73,000
|
|
|
11/30/2021
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
13.42
|
56,500
|
|
|
11/29/2021
|
+0.30 / +1.69%
|
17.50
|
18.10
|
17.50
|
18.10
|
17.80
|
13.72
|
51,100
|
|
|
11/26/2021
|
0.00 / 0.00%
|
18.10
|
18.40
|
17.40
|
18.00
|
17.80
|
13.65
|
160,400
|
|
|
11/25/2021
|
-0.20 / -1.09%
|
18.30
|
18.50
|
17.80
|
18.10
|
18.00
|
13.72
|
80,200
|
|
|
11/24/2021
|
+0.60 / +3.37%
|
18.30
|
18.70
|
18.10
|
18.40
|
18.30
|
13.95
|
57,400
|
|
|
11/23/2021
|
-0.20 / -1.09%
|
18.20
|
18.30
|
17.20
|
18.20
|
17.80
|
13.80
|
66,300
|
|
|
11/22/2021
|
-1.80 / -9.09%
|
19.50
|
19.50
|
17.80
|
18.00
|
18.40
|
13.65
|
109,700
|
|
|
11/19/2021
|
-0.20 / -1.02%
|
19.60
|
20.30
|
19.00
|
19.50
|
19.80
|
14.78
|
127,500
|
|
|
11/18/2021
|
-0.40 / -2.00%
|
19.60
|
20.00
|
19.50
|
19.60
|
19.70
|
14.86
|
96,400
|
|
|
11/17/2021
|
-0.40 / -1.96%
|
20.50
|
20.50
|
19.60
|
20.00
|
20.00
|
15.16
|
55,500
|
|
|
11/16/2021
|
-0.30 / -1.44%
|
21.00
|
21.00
|
20.00
|
20.50
|
20.40
|
15.54
|
121,500
|
|
|