|
Closing price on 3/19/2021
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.60 |
| Volume |
279,400 |
| Split-adjusted Price |
9.65 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2021
|
-0.30 / -2.08%
|
14.30
|
14.30
|
13.60
|
14.10
|
13.81
|
9.65
|
279,400
|
|
|
3/18/2021
|
-0.80 / -5.37%
|
14.80
|
15.10
|
13.90
|
14.10
|
14.42
|
9.65
|
643,900
|
|
|
3/17/2021
|
+0.30 / +2.08%
|
14.50
|
15.20
|
14.50
|
14.70
|
14.88
|
10.06
|
496,100
|
|
|
3/16/2021
|
+0.90 / +6.62%
|
14.20
|
14.70
|
14.00
|
14.50
|
14.37
|
9.93
|
316,800
|
|
|
3/15/2021
|
+1.00 / +7.58%
|
13.40
|
14.20
|
13.30
|
14.20
|
13.65
|
9.72
|
327,600
|
|
|
3/12/2021
|
-0.20 / -1.47%
|
13.60
|
13.60
|
13.00
|
13.40
|
13.21
|
9.17
|
252,400
|
|
|
3/11/2021
|
0.00 / 0.00%
|
13.70
|
14.20
|
13.30
|
13.70
|
13.62
|
9.38
|
276,500
|
|
|
3/10/2021
|
-0.40 / -2.80%
|
14.00
|
14.30
|
13.40
|
13.90
|
13.68
|
9.51
|
117,000
|
|
|
3/9/2021
|
+0.80 / +5.97%
|
14.00
|
14.80
|
13.90
|
14.20
|
14.30
|
9.72
|
139,400
|
|
|
3/8/2021
|
+1.80 / +14.52%
|
12.80
|
14.20
|
12.50
|
14.20
|
13.44
|
9.72
|
322,900
|
|
|
3/5/2021
|
+0.80 / +6.67%
|
12.00
|
13.70
|
11.90
|
12.80
|
12.39
|
8.76
|
149,200
|
|
|
3/4/2021
|
+0.20 / +1.67%
|
12.10
|
12.20
|
11.90
|
12.20
|
12.01
|
8.35
|
45,900
|
|
|
3/3/2021
|
+0.20 / +1.67%
|
12.00
|
12.20
|
12.00
|
12.20
|
12.04
|
8.35
|
43,300
|
|
|
3/2/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.90
|
12.00
|
11.98
|
8.21
|
28,500
|
|
|
3/1/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.90
|
11.90
|
11.92
|
8.15
|
38,200
|
|
|
2/26/2021
|
+1.00 / +8.33%
|
12.00
|
13.00
|
11.80
|
13.00
|
11.88
|
8.90
|
22,500
|
|
|
2/25/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
11.90
|
12.00
|
11.97
|
8.21
|
13,700
|
|
|
2/24/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
8.21
|
2,200
|
|
|
2/23/2021
|
-0.20 / -1.63%
|
12.50
|
12.80
|
11.80
|
12.10
|
12.03
|
8.28
|
13,900
|
|
|
2/22/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.30
|
12.30
|
12.34
|
8.42
|
1,500
|
|
|
2/19/2021
|
-0.10 / -0.81%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.33
|
8.42
|
6,900
|
|
|
2/18/2021
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.41
|
8.49
|
1,700
|
|
|
2/17/2021
|
+0.20 / +1.65%
|
12.80
|
12.80
|
12.30
|
12.30
|
12.34
|
8.42
|
1,200
|
|
|
2/9/2021
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.00
|
12.30
|
12.14
|
8.42
|
1,700
|
|
|
2/8/2021
|
+0.20 / +1.61%
|
12.40
|
12.60
|
11.50
|
12.60
|
12.24
|
8.62
|
9,400
|
|
|
2/5/2021
|
+0.20 / +1.63%
|
11.10
|
13.90
|
11.10
|
12.50
|
12.39
|
8.56
|
5,000
|
|
|
2/4/2021
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.42
|
0
|
|
|
2/3/2021
|
+1.40 / +12.73%
|
10.10
|
12.60
|
10.10
|
12.40
|
12.33
|
8.49
|
12,600
|
|
|
2/2/2021
|
0.00 / 0.00%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.01
|
8.21
|
9,100
|
|
|
2/1/2021
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.04
|
8.15
|
5,700
|
|
|