Closing price on 3/26/2020
|
|
Open |
7.60 |
High |
7.80 |
Low |
7.60 |
Volume |
6,500 |
Split-adjusted Price |
4.67 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2020
|
+0.20 / +2.63%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.60
|
4.67
|
6,500
|
|
3/25/2020
|
0.00 / 0.00%
|
7.50
|
8.40
|
7.50
|
7.60
|
7.62
|
4.55
|
36,500
|
|
3/24/2020
|
-0.10 / -1.30%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.58
|
4.55
|
900
|
|
3/23/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.00
|
7.70
|
7.46
|
4.61
|
5,000
|
|
3/20/2020
|
-0.10 / -1.22%
|
8.10
|
8.10
|
7.60
|
8.10
|
7.74
|
4.85
|
1,400
|
|
3/19/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.91
|
0
|
|
3/18/2020
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.16
|
4.91
|
1,200
|
|
3/17/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.91
|
0
|
|
3/16/2020
|
-0.70 / -7.87%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.91
|
200
|
|
3/13/2020
|
+1.00 / +12.66%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.33
|
100
|
|
3/12/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.60
|
7.90
|
7.77
|
4.73
|
5,000
|
|
3/11/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
7.80
|
7.90
|
7.91
|
4.73
|
4,700
|
|
3/10/2020
|
+0.20 / +2.60%
|
7.90
|
8.20
|
7.70
|
7.90
|
7.97
|
4.73
|
10,700
|
|
3/9/2020
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.72
|
4.61
|
11,700
|
|
3/6/2020
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
4.73
|
10,500
|
|
3/5/2020
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.91
|
4.79
|
4,400
|
|
3/4/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.73
|
300
|
|
3/3/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.73
|
0
|
|
3/2/2020
|
+0.30 / +3.95%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.85
|
4.73
|
200
|
|
2/28/2020
|
+0.40 / +5.19%
|
7.70
|
8.10
|
7.60
|
8.10
|
7.62
|
4.85
|
14,300
|
|
2/27/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.66
|
4.61
|
5,100
|
|
2/26/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.71
|
4.61
|
1,100
|
|
2/25/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.65
|
4.67
|
12,200
|
|
2/24/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.79
|
4.61
|
20,000
|
|
2/21/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.78
|
4.67
|
500
|
|
2/20/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.79
|
4.67
|
1,200
|
|
2/19/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.77
|
4.67
|
1,800
|
|
2/18/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.70
|
4.67
|
3,000
|
|
2/17/2020
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.80
|
4.61
|
200
|
|
2/14/2020
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.89
|
4.73
|
3,400
|
|
|