|
Closing price on 12/7/2021
|
|
| Open |
17.20 |
| High |
17.70 |
| Low |
16.90 |
| Volume |
43,600 |
| Split-adjusted Price |
13.19 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/15/2021
|
+1.40 / +7.29%
|
19.50
|
21.60
|
19.50
|
20.60
|
20.80
|
15.62
|
207,900
|
|
|
11/12/2021
|
+1.50 / +8.38%
|
18.70
|
19.60
|
18.70
|
19.40
|
19.20
|
14.71
|
173,400
|
|
|
11/11/2021
|
+1.30 / +7.47%
|
17.40
|
19.00
|
17.20
|
18.70
|
17.90
|
14.18
|
149,500
|
|
|
11/10/2021
|
0.00 / 0.00%
|
17.20
|
17.60
|
17.20
|
17.40
|
17.40
|
13.19
|
31,600
|
|
|
11/9/2021
|
-0.30 / -1.71%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.40
|
13.04
|
70,800
|
|
|
11/8/2021
|
+0.30 / +1.73%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.54
|
13.34
|
93,100
|
|
|
11/5/2021
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.00
|
17.60
|
17.30
|
13.34
|
112,600
|
|
|
11/4/2021
|
-0.60 / -3.31%
|
17.60
|
17.80
|
17.00
|
17.50
|
17.40
|
13.27
|
88,900
|
|
|
11/3/2021
|
-0.60 / -3.37%
|
18.00
|
19.30
|
17.00
|
17.20
|
18.10
|
13.04
|
139,200
|
|
|
11/2/2021
|
+1.90 / +11.45%
|
16.60
|
18.70
|
16.60
|
18.50
|
17.80
|
14.02
|
271,600
|
|
|
11/1/2021
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.40
|
16.60
|
16.60
|
12.58
|
86,800
|
|
|
10/29/2021
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.90
|
12.74
|
69,900
|
|
|
10/28/2021
|
+0.50 / +3.05%
|
16.80
|
17.30
|
16.60
|
16.90
|
16.90
|
12.81
|
143,100
|
|
|
10/27/2021
|
+1.30 / +8.55%
|
15.60
|
17.00
|
15.60
|
16.50
|
16.40
|
12.51
|
170,200
|
|
|