|
Closing price on 5/15/2023
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
11,200 |
| Split-adjusted Price |
8.99 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.80
|
8.99
|
11,200
|
|
|
5/12/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.80
|
8.99
|
22,200
|
|
|
5/11/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.70
|
8.99
|
7,300
|
|
|
5/10/2023
|
+0.20 / +1.90%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
8.90
|
24,100
|
|
|
5/9/2023
|
+0.10 / +0.94%
|
10.50
|
10.80
|
10.30
|
10.70
|
10.50
|
8.90
|
25,900
|
|
|
5/8/2023
|
+0.20 / +1.92%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
8.82
|
13,400
|
|
|
5/5/2023
|
+0.30 / +2.91%
|
10.30
|
10.60
|
10.20
|
10.60
|
10.40
|
8.82
|
31,900
|
|
|
5/4/2023
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
8.57
|
23,600
|
|
|
4/28/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.20
|
10.40
|
10.30
|
8.65
|
43,500
|
|
|
4/27/2023
|
-0.10 / -0.94%
|
10.50
|
10.70
|
10.20
|
10.50
|
10.50
|
8.74
|
24,600
|
|
|
4/26/2023
|
+0.10 / +0.94%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
8.90
|
10,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.70
|
10.60
|
8.90
|
32,300
|
|
|
4/24/2023
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.70
|
8.99
|
20,700
|
|
|
4/21/2023
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.60
|
10.80
|
10.80
|
8.99
|
26,000
|
|
|
4/20/2023
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.90
|
11.00
|
9.07
|
27,300
|
|
|
4/19/2023
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.00
|
9.24
|
8,200
|
|
|
4/18/2023
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.00
|
9.24
|
6,900
|
|
|
4/17/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.00
|
9.15
|
9,100
|
|
|
4/14/2023
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.00
|
9.32
|
11,100
|
|
|
4/13/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.10
|
11.10
|
9.24
|
11,400
|
|
|
4/12/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
9.24
|
51,900
|
|
|
4/11/2023
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.24
|
11,300
|
|
|
4/10/2023
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.10
|
9.32
|
9,700
|
|
|
4/7/2023
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.10
|
9.32
|
58,900
|
|
|
4/6/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
9.49
|
10,800
|
|
|
4/5/2023
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.30
|
9.49
|
19,900
|
|
|
4/4/2023
|
+0.10 / +0.89%
|
11.10
|
11.40
|
11.10
|
11.30
|
11.20
|
9.40
|
51,600
|
|
|
4/3/2023
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.20
|
11.20
|
9.32
|
11,900
|
|
|
3/31/2023
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.20
|
9.49
|
22,200
|
|
|
3/30/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
9.49
|
4,400
|
|
|