|
Closing price on 3/23/2022
|
|
| Open |
18.30 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
131,800 |
| Split-adjusted Price |
14.02 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
+0.30 / +1.65%
|
18.30
|
18.60
|
18.20
|
18.50
|
18.50
|
14.02
|
131,800
|
|
|
3/22/2022
|
+0.10 / +0.55%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.20
|
13.80
|
55,800
|
|
|
3/21/2022
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
13.72
|
16,800
|
|
|
3/18/2022
|
-0.10 / -0.55%
|
18.10
|
18.40
|
18.00
|
18.20
|
18.10
|
13.80
|
25,700
|
|
|
3/17/2022
|
+0.80 / +4.52%
|
17.70
|
18.70
|
17.70
|
18.50
|
18.30
|
14.02
|
244,300
|
|
|
3/16/2022
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.70
|
17.70
|
13.42
|
46,600
|
|
|
3/15/2022
|
+0.10 / +0.57%
|
17.40
|
17.70
|
17.40
|
17.50
|
17.50
|
13.27
|
28,400
|
|
|
3/14/2022
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.20
|
17.40
|
17.40
|
13.19
|
38,700
|
|
|
3/11/2022
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.30
|
17.80
|
17.40
|
13.49
|
170,400
|
|
|
3/10/2022
|
-0.20 / -1.13%
|
17.70
|
18.10
|
17.50
|
17.50
|
17.80
|
13.27
|
63,900
|
|
|
3/9/2022
|
-0.20 / -1.11%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.70
|
13.49
|
42,900
|
|
|
3/8/2022
|
0.00 / 0.00%
|
17.90
|
18.10
|
17.90
|
17.90
|
18.00
|
13.57
|
74,200
|
|
|
3/7/2022
|
+0.50 / +2.87%
|
17.60
|
18.20
|
17.50
|
17.90
|
17.90
|
13.57
|
127,700
|
|
|
3/4/2022
|
+0.20 / +1.15%
|
17.20
|
17.60
|
17.20
|
17.60
|
17.40
|
13.34
|
92,700
|
|
|
3/3/2022
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.20
|
17.60
|
17.40
|
13.34
|
107,000
|
|
|
3/2/2022
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.70
|
13.49
|
29,900
|
|
|
3/1/2022
|
+0.30 / +1.71%
|
17.40
|
17.90
|
17.40
|
17.80
|
17.80
|
13.49
|
24,200
|
|
|
2/28/2022
|
-0.40 / -2.23%
|
17.80
|
17.90
|
17.30
|
17.50
|
17.50
|
13.27
|
79,700
|
|
|
2/25/2022
|
+0.20 / +1.14%
|
17.90
|
18.00
|
17.80
|
17.80
|
17.90
|
13.49
|
29,400
|
|
|
2/24/2022
|
-0.40 / -2.22%
|
17.90
|
17.90
|
17.40
|
17.60
|
17.60
|
13.34
|
76,700
|
|
|
2/23/2022
|
+0.10 / +0.56%
|
18.20
|
18.20
|
17.90
|
17.90
|
18.00
|
13.57
|
46,800
|
|
|
2/22/2022
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.80
|
13.65
|
70,400
|
|
|
2/21/2022
|
+0.10 / +0.56%
|
17.90
|
18.50
|
17.90
|
18.00
|
18.20
|
13.65
|
90,500
|
|
|
2/18/2022
|
-0.40 / -2.19%
|
18.10
|
18.10
|
17.80
|
17.90
|
17.90
|
13.57
|
126,400
|
|
|
2/17/2022
|
-0.30 / -1.60%
|
18.70
|
18.70
|
18.20
|
18.40
|
18.30
|
13.95
|
39,900
|
|
|
2/16/2022
|
+0.50 / +2.76%
|
18.70
|
19.00
|
18.40
|
18.60
|
18.70
|
14.10
|
58,900
|
|
|
2/15/2022
|
+1.60 / +9.36%
|
17.10
|
19.20
|
17.10
|
18.70
|
18.10
|
14.18
|
349,600
|
|
|
2/14/2022
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.10
|
13.04
|
35,200
|
|
|
2/11/2022
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.00
|
17.20
|
17.10
|
13.04
|
20,700
|
|
|
2/10/2022
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.20
|
13.04
|
33,400
|
|
|