|
Closing price on 7/21/2020
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.70 |
| Volume |
71,100 |
| Split-adjusted Price |
5.45 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2020
|
+0.40 / +4.60%
|
8.70
|
9.20
|
8.70
|
9.10
|
8.93
|
5.45
|
71,100
|
|
|
7/20/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.66
|
5.21
|
33,800
|
|
|
7/17/2020
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.60
|
8.66
|
5.15
|
46,100
|
|
|
7/16/2020
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.15
|
10,400
|
|
|
7/15/2020
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.49
|
5.21
|
15,300
|
|
|
7/14/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.49
|
5.09
|
1,200
|
|
|
7/13/2020
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.09
|
300
|
|
|
7/10/2020
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
5.09
|
17,800
|
|
|
7/9/2020
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.39
|
5.03
|
20,500
|
|
|
7/8/2020
|
-0.40 / -4.55%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.47
|
5.03
|
1,100
|
|
|
7/7/2020
|
+0.50 / +6.02%
|
8.40
|
9.10
|
8.40
|
8.80
|
8.45
|
5.27
|
9,200
|
|
|
7/6/2020
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.35
|
4.97
|
2,700
|
|
|
7/3/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.03
|
2,800
|
|
|
7/2/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.03
|
1,500
|
|
|
7/1/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.03
|
14,900
|
|
|
6/30/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.03
|
5,900
|
|
|
6/29/2020
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.45
|
5.03
|
5,100
|
|
|
6/26/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.50
|
8.50
|
8.52
|
5.09
|
6,500
|
|
|
6/25/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.09
|
5,000
|
|
|
6/24/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.09
|
3,000
|
|
|
6/23/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.53
|
5.09
|
8,900
|
|
|
6/22/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
5.09
|
13,000
|
|
|
6/19/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.50
|
5.15
|
9,900
|
|
|
6/18/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.15
|
100
|
|
|
6/17/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.50
|
5.15
|
5,100
|
|
|
6/16/2020
|
-0.10 / -1.16%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.47
|
5.09
|
3,900
|
|
|
6/15/2020
|
-0.10 / -1.15%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.41
|
5.15
|
2,100
|
|
|
6/12/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.70
|
5.27
|
10,200
|
|
|
6/11/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.27
|
0
|
|
|
6/10/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.27
|
400
|
|
|