|
Closing price on 6/28/2024
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
5,500 |
| Split-adjusted Price |
8.80 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2024
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
8.80
|
5,500
|
|
|
6/27/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
8.99
|
5,800
|
|
|
6/26/2024
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.50
|
8.99
|
14,900
|
|
|
6/25/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
8.89
|
16,300
|
|
|
6/24/2024
|
-0.20 / -2.06%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
8.89
|
60,200
|
|
|
6/21/2024
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
9.08
|
15,000
|
|
|
6/20/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.08
|
70,900
|
|
|
6/19/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.89
|
6,000
|
|
|
6/18/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
8.89
|
15,200
|
|
|
6/17/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
8.99
|
16,400
|
|
|
6/14/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.99
|
16,500
|
|
|
6/13/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.89
|
2,900
|
|
|
6/12/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
8.89
|
12,300
|
|
|
6/11/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.50
|
8.99
|
26,500
|
|
|
6/10/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.60
|
8.89
|
17,500
|
|
|
6/7/2024
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.50
|
9.50
|
8.89
|
12,300
|
|
|
6/6/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.50
|
8.99
|
8,800
|
|
|
6/5/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
8.99
|
10,900
|
|
|
6/4/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.60
|
9.50
|
8.99
|
13,600
|
|
|
6/3/2024
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.60
|
9.08
|
2,500
|
|
|
5/31/2024
|
+0.20 / +2.11%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.08
|
4,200
|
|
|
5/30/2024
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.99
|
7,100
|
|
|
5/29/2024
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.50
|
8.99
|
2,300
|
|
|
5/28/2024
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
9.08
|
8,200
|
|
|
5/27/2024
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.08
|
700
|
|
|
5/24/2024
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.50
|
9.08
|
11,800
|
|
|
5/23/2024
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.08
|
25,900
|
|
|
5/22/2024
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
8.99
|
2,200
|
|
|
5/21/2024
|
+0.10 / +1.04%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.08
|
21,700
|
|
|
5/20/2024
|
0.00 / 0.00%
|
9.50
|
9.70
|
9.40
|
9.70
|
9.60
|
9.08
|
16,200
|
|
|