|
Closing price on 6/1/2023
|
|
| Open |
11.70 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
60,500 |
| Split-adjusted Price |
9.90 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2023
|
+0.40 / +3.48%
|
11.70
|
12.10
|
11.70
|
11.90
|
11.90
|
9.90
|
60,500
|
|
|
5/31/2023
|
+0.40 / +3.57%
|
11.30
|
11.70
|
11.30
|
11.60
|
11.50
|
9.65
|
104,300
|
|
|
5/30/2023
|
+0.40 / +3.64%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.20
|
9.49
|
35,100
|
|
|
5/29/2023
|
+0.10 / +0.91%
|
10.80
|
11.20
|
10.80
|
11.10
|
11.00
|
9.24
|
45,900
|
|
|
5/26/2023
|
-0.60 / -5.13%
|
11.10
|
11.30
|
10.90
|
11.10
|
11.00
|
9.24
|
20,200
|
|
|
5/25/2023
|
+0.10 / +0.92%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.70
|
9.15
|
8,600
|
|
|
5/24/2023
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.80
|
11.20
|
10.90
|
9.32
|
3,800
|
|
|
5/23/2023
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
11.00
|
9.15
|
6,300
|
|
|
5/22/2023
|
-0.10 / -0.90%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.90
|
9.15
|
10,000
|
|
|
5/19/2023
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
9.24
|
2,400
|
|
|
5/18/2023
|
+1.20 / +11.21%
|
10.70
|
12.00
|
10.70
|
11.90
|
11.00
|
9.90
|
9,100
|
|
|
5/17/2023
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.90
|
10.70
|
9.07
|
20,500
|
|
|
5/16/2023
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
8.99
|
21,800
|
|
|
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
|
|
|