Closing price on 5/16/2024
|
|
Open |
9.70 |
High |
9.80 |
Low |
8.90 |
Volume |
12,300 |
Split-adjusted Price |
9.08 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
8.90
|
9.70
|
9.50
|
9.08
|
12,300
|
|
5/15/2024
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
9.08
|
17,000
|
|
5/14/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.08
|
700
|
|
5/13/2024
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.50
|
9.08
|
8,500
|
|
5/10/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.08
|
2,000
|
|
5/9/2024
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.60
|
9.80
|
9.70
|
9.17
|
2,200
|
|
5/8/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.17
|
2,800
|
|
5/7/2024
|
+0.20 / +2.08%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.70
|
9.17
|
4,900
|
|
5/6/2024
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.30
|
9.80
|
9.60
|
9.17
|
11,100
|
|
5/3/2024
|
+0.30 / +3.16%
|
9.50
|
9.80
|
9.40
|
9.80
|
9.60
|
9.17
|
13,000
|
|
5/2/2024
|
+0.40 / +4.26%
|
9.60
|
9.80
|
9.20
|
9.80
|
9.50
|
9.17
|
7,900
|
|
4/26/2024
|
+0.70 / +7.53%
|
9.30
|
10.00
|
9.30
|
10.00
|
9.40
|
9.36
|
20,400
|
|
4/25/2024
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
8.80
|
19,000
|
|
4/24/2024
|
0.00 / 0.00%
|
9.10
|
9.50
|
8.90
|
9.40
|
9.10
|
8.80
|
9,000
|
|
4/23/2024
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.30
|
9.60
|
9.40
|
8.99
|
2,400
|
|
4/22/2024
|
+0.30 / +3.30%
|
9.00
|
9.50
|
9.00
|
9.40
|
9.40
|
8.80
|
6,800
|
|
4/19/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
8.90
|
9.40
|
9.10
|
8.80
|
14,000
|
|
4/17/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.40
|
8.99
|
3,000
|
|
4/16/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
8.99
|
3,500
|
|
4/15/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.99
|
2,900
|
|
4/12/2024
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.60
|
9.17
|
1,700
|
|
4/11/2024
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.17
|
100
|
|
4/10/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.17
|
2,200
|
|
4/9/2024
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.70
|
9.17
|
7,500
|
|
4/8/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.70
|
9.17
|
5,500
|
|
4/5/2024
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
9.17
|
4,200
|
|
4/4/2024
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.70
|
9.17
|
8,100
|
|
4/3/2024
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.80
|
9.27
|
6,500
|
|
4/2/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.17
|
20,900
|
|
4/1/2024
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.17
|
2,400
|
|
|