|
Closing price on 5/4/2022
|
|
| Open |
15.40 |
| High |
16.10 |
| Low |
15.40 |
| Volume |
32,800 |
| Split-adjusted Price |
12.20 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2022
|
+0.60 / +3.26%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.80
|
14.40
|
95,400
|
|
|
3/31/2022
|
0.00 / 0.00%
|
18.40
|
18.70
|
18.30
|
18.50
|
18.40
|
14.02
|
37,200
|
|
|
3/30/2022
|
-0.30 / -1.60%
|
18.70
|
18.90
|
18.20
|
18.40
|
18.50
|
13.95
|
103,100
|
|
|
3/29/2022
|
+0.40 / +2.17%
|
18.30
|
18.90
|
18.30
|
18.80
|
18.70
|
14.25
|
90,100
|
|
|
3/28/2022
|
-0.60 / -3.16%
|
18.80
|
18.80
|
18.10
|
18.40
|
18.40
|
13.95
|
83,300
|
|
|
3/25/2022
|
-0.20 / -1.05%
|
19.20
|
19.40
|
18.70
|
18.80
|
19.00
|
14.25
|
51,400
|
|
|
3/24/2022
|
+0.60 / +3.24%
|
18.60
|
19.40
|
18.50
|
19.10
|
19.00
|
14.48
|
198,200
|
|
|
3/23/2022
|
+0.30 / +1.65%
|
18.30
|
18.60
|
18.20
|
18.50
|
18.50
|
14.02
|
131,800
|
|
|
3/22/2022
|
+0.10 / +0.55%
|
18.10
|
18.50
|
18.00
|
18.20
|
18.20
|
13.80
|
55,800
|
|
|
3/21/2022
|
0.00 / 0.00%
|
18.10
|
18.30
|
18.00
|
18.10
|
18.10
|
13.72
|
16,800
|
|
|