Closing price on 12/4/2024
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.50 |
Volume |
26,200 |
Split-adjusted Price |
8.60 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/4/2024
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
26,200
|
|
12/3/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
8.70
|
10,200
|
|
12/2/2024
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
11/29/2024
|
+0.20 / +2.33%
|
8.50
|
8.90
|
8.40
|
8.80
|
8.60
|
8.80
|
5,000
|
|
11/28/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
2,800
|
|
11/27/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
700
|
|
11/26/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.60
|
8.70
|
2,300
|
|
11/25/2024
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
300
|
|
11/22/2024
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.60
|
8.70
|
800
|
|
11/21/2024
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
8.70
|
18,600
|
|
11/20/2024
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
700
|
|
11/19/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
200
|
|
11/18/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
11/15/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
0
|
|
11/14/2024
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
8,200
|
|
11/13/2024
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.50
|
8.70
|
127,400
|
|
11/12/2024
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
29,900
|
|
11/11/2024
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2,400
|
|
11/8/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
1,500
|
|
11/7/2024
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.70
|
8.80
|
3,700
|
|
11/6/2024
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
8.80
|
20,600
|
|
11/5/2024
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.60
|
8.80
|
4,500
|
|
11/4/2024
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
11/1/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
200
|
|
10/31/2024
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
10/30/2024
|
+0.20 / +2.33%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
600
|
|
10/29/2024
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.60
|
8.80
|
14,200
|
|
10/28/2024
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
8.70
|
2,300
|
|
10/25/2024
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
11,500
|
|
10/24/2024
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
8.80
|
200
|
|
|