|
Closing price on 5/18/2022
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.60 |
| Volume |
43,200 |
| Split-adjusted Price |
10.54 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.30 / +2.21%
|
14.00
|
14.00
|
13.60
|
13.90
|
13.80
|
10.54
|
43,200
|
|
|
5/17/2022
|
+0.70 / +5.26%
|
13.50
|
14.00
|
13.40
|
14.00
|
13.60
|
10.61
|
33,900
|
|
|
5/16/2022
|
0.00 / 0.00%
|
13.90
|
14.30
|
13.30
|
13.30
|
13.30
|
10.08
|
58,700
|
|
|
5/13/2022
|
-1.00 / -6.94%
|
14.10
|
14.50
|
12.50
|
13.40
|
13.30
|
10.16
|
62,900
|
|
|
5/12/2022
|
+0.10 / +0.68%
|
14.60
|
14.90
|
14.20
|
14.90
|
14.40
|
11.30
|
11,200
|
|
|
5/11/2022
|
+1.20 / +8.63%
|
14.30
|
15.90
|
14.30
|
15.10
|
14.80
|
11.45
|
1,100
|
|
|
5/10/2022
|
-0.30 / -2.05%
|
14.40
|
14.40
|
13.50
|
14.30
|
13.90
|
10.84
|
41,800
|
|
|
5/9/2022
|
-1.10 / -7.10%
|
15.10
|
15.10
|
14.30
|
14.40
|
14.60
|
10.92
|
38,700
|
|
|
5/6/2022
|
-0.50 / -3.16%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.50
|
11.60
|
18,300
|
|
|
5/5/2022
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.50
|
16.00
|
15.80
|
12.13
|
39,300
|
|
|
5/4/2022
|
+0.70 / +4.55%
|
15.40
|
16.10
|
15.40
|
16.10
|
15.90
|
12.20
|
32,800
|
|
|
4/29/2022
|
+0.60 / +3.97%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.40
|
11.90
|
36,200
|
|
|
4/28/2022
|
-0.10 / -0.66%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.10
|
11.37
|
41,800
|
|
|
4/27/2022
|
+0.10 / +0.67%
|
15.00
|
15.30
|
15.00
|
15.10
|
15.10
|
11.45
|
11,500
|
|
|
4/26/2022
|
-0.30 / -1.92%
|
15.50
|
15.50
|
14.70
|
15.30
|
15.00
|
11.60
|
61,600
|
|
|
4/25/2022
|
-1.70 / -10.00%
|
16.80
|
16.80
|
14.70
|
15.30
|
15.60
|
11.60
|
118,100
|
|
|
4/22/2022
|
0.00 / 0.00%
|
16.40
|
17.30
|
16.10
|
16.40
|
17.00
|
12.43
|
103,000
|
|
|
4/21/2022
|
-1.10 / -6.43%
|
16.80
|
17.00
|
16.00
|
16.00
|
16.40
|
12.13
|
47,100
|
|
|
4/20/2022
|
+0.10 / +0.58%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.10
|
13.04
|
48,300
|
|
|
4/19/2022
|
0.00 / 0.00%
|
17.30
|
17.50
|
16.80
|
17.30
|
17.10
|
13.11
|
80,100
|
|
|
4/18/2022
|
-0.20 / -1.14%
|
17.50
|
17.70
|
17.00
|
17.30
|
17.30
|
13.11
|
39,100
|
|
|
4/15/2022
|
+0.10 / +0.56%
|
17.70
|
17.80
|
17.30
|
17.80
|
17.50
|
13.49
|
82,000
|
|
|
4/14/2022
|
+0.30 / +1.69%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.70
|
13.65
|
86,200
|
|
|
4/13/2022
|
0.00 / 0.00%
|
17.50
|
18.00
|
17.50
|
18.00
|
17.70
|
13.65
|
98,500
|
|
|
4/12/2022
|
-0.80 / -4.32%
|
18.40
|
18.50
|
17.50
|
17.70
|
18.00
|
13.42
|
148,000
|
|
|
4/8/2022
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.60
|
18.50
|
14.10
|
16,600
|
|
|
4/7/2022
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.30
|
18.80
|
18.50
|
14.25
|
121,000
|
|
|
4/6/2022
|
-0.40 / -2.08%
|
19.10
|
19.10
|
18.80
|
18.80
|
18.90
|
14.25
|
41,100
|
|
|
4/5/2022
|
-0.50 / -2.56%
|
19.80
|
19.90
|
19.00
|
19.00
|
19.20
|
14.40
|
180,900
|
|
|
4/4/2022
|
+1.10 / +5.85%
|
19.00
|
20.30
|
19.00
|
19.90
|
19.50
|
15.09
|
251,300
|
|
|