|
Closing price on 2/7/2022
|
|
| Open |
17.20 |
| High |
17.50 |
| Low |
17.00 |
| Volume |
15,100 |
| Split-adjusted Price |
13.19 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.60 / +3.57%
|
17.20
|
17.50
|
17.00
|
17.40
|
17.30
|
13.19
|
15,100
|
|
|
1/28/2022
|
+0.50 / +3.01%
|
17.00
|
17.10
|
16.60
|
17.10
|
16.80
|
12.96
|
20,800
|
|
|
1/27/2022
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.00
|
17.10
|
16.60
|
12.96
|
53,400
|
|
|
1/26/2022
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.10
|
17.00
|
12.96
|
18,600
|
|
|
1/25/2022
|
+0.10 / +0.59%
|
17.20
|
17.20
|
17.00
|
17.10
|
17.00
|
12.96
|
26,800
|
|
|
1/24/2022
|
-0.30 / -1.73%
|
17.10
|
17.20
|
17.00
|
17.00
|
17.00
|
12.89
|
16,700
|
|
|
1/21/2022
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.30
|
13.19
|
14,100
|
|
|
1/20/2022
|
+0.50 / +2.96%
|
17.10
|
17.50
|
16.90
|
17.40
|
17.20
|
13.19
|
22,900
|
|
|
1/19/2022
|
+0.10 / +0.58%
|
16.70
|
17.20
|
16.70
|
17.20
|
16.90
|
13.04
|
22,000
|
|
|
1/18/2022
|
-0.60 / -3.35%
|
17.40
|
17.40
|
16.90
|
17.30
|
17.10
|
13.11
|
65,600
|
|
|
1/17/2022
|
+0.20 / +1.16%
|
18.00
|
18.70
|
17.30
|
17.40
|
17.90
|
13.19
|
132,500
|
|
|
1/14/2022
|
+0.40 / +2.33%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.20
|
13.34
|
37,000
|
|
|
1/13/2022
|
-0.70 / -3.95%
|
17.50
|
17.50
|
17.00
|
17.00
|
17.20
|
12.89
|
102,500
|
|
|
1/12/2022
|
-0.70 / -3.85%
|
18.20
|
18.20
|
17.40
|
17.50
|
17.70
|
13.27
|
41,000
|
|
|
1/11/2022
|
-0.40 / -2.17%
|
18.40
|
18.50
|
18.00
|
18.00
|
18.20
|
13.65
|
43,600
|
|
|
1/10/2022
|
+0.60 / +3.37%
|
17.90
|
18.80
|
17.70
|
18.40
|
18.40
|
13.95
|
172,400
|
|
|
1/7/2022
|
+0.30 / +1.70%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
13.57
|
41,500
|
|
|
1/6/2022
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.30
|
17.70
|
17.60
|
13.42
|
58,300
|
|
|
1/5/2022
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.50
|
17.60
|
17.70
|
13.34
|
52,200
|
|
|
1/4/2022
|
-0.20 / -1.14%
|
17.60
|
17.80
|
17.40
|
17.40
|
17.50
|
13.19
|
46,700
|
|
|
12/31/2021
|
+0.10 / +0.57%
|
17.50
|
17.90
|
17.40
|
17.70
|
17.60
|
13.42
|
27,200
|
|
|
12/30/2021
|
-0.40 / -2.20%
|
18.20
|
18.20
|
17.40
|
17.80
|
17.60
|
13.49
|
73,200
|
|
|
12/29/2021
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.10
|
18.20
|
18.20
|
13.80
|
22,200
|
|
|
12/28/2021
|
+0.30 / +1.67%
|
18.40
|
18.50
|
17.60
|
18.30
|
18.30
|
13.87
|
51,600
|
|
|
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
|
|
|