|
Closing price on 3/4/2025
|
|
| Open |
8.50 |
| High |
8.60 |
| Low |
8.50 |
| Volume |
58,500 |
| Split-adjusted Price |
8.60 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
58,500
|
|
|
3/3/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
25,700
|
|
|
2/28/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
67,900
|
|
|
2/27/2025
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
8.60
|
25,900
|
|
|
2/26/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
13,700
|
|
|
2/25/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
74,000
|
|
|
2/24/2025
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.50
|
8.50
|
8.50
|
8.50
|
14,600
|
|
|
2/21/2025
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
8.60
|
6,600
|
|
|
2/20/2025
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.60
|
8.60
|
18,400
|
|
|
2/19/2025
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
10,000
|
|
|
2/18/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
48,800
|
|
|
2/17/2025
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
8.40
|
48,800
|
|
|
2/14/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
3,400
|
|
|
2/13/2025
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
1,600
|
|
|
2/12/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.40
|
8.50
|
4,500
|
|
|
2/11/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
18,100
|
|
|
2/10/2025
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3,700
|
|
|
2/7/2025
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4,000
|
|
|
2/6/2025
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
16,300
|
|
|
2/5/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
8.50
|
17,000
|
|
|
2/4/2025
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
9,300
|
|
|
2/3/2025
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
2,800
|
|
|
1/24/2025
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,500
|
|
|
1/23/2025
|
+0.10 / +1.22%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
8.30
|
3,300
|
|
|
1/22/2025
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
8.20
|
1,300
|
|
|
1/21/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
4,700
|
|
|
1/20/2025
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.30
|
8.40
|
12,100
|
|
|
1/17/2025
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.30
|
8.50
|
8,000
|
|
|
1/16/2025
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.50
|
8.40
|
6,100
|
|
|
1/15/2025
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
8.40
|
10,400
|
|
|