|
Closing price on 7/21/2021
|
|
| Open |
11.70 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
15,800 |
| Split-adjusted Price |
9.10 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2021
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.90
|
9.10
|
15,800
|
|
|
7/20/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
9.02
|
34,400
|
|
|
7/19/2021
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.90
|
8.95
|
37,400
|
|
|
7/16/2021
|
+0.70 / +6.09%
|
11.70
|
12.50
|
11.70
|
12.20
|
12.00
|
9.25
|
91,800
|
|
|
7/15/2021
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.50
|
8.87
|
121,800
|
|
|
7/14/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
8.34
|
19,600
|
|
|
7/13/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.10
|
8.34
|
35,600
|
|
|
7/12/2021
|
-0.40 / -3.54%
|
11.10
|
11.20
|
10.50
|
10.90
|
11.00
|
8.26
|
55,200
|
|
|
7/9/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.30
|
8.49
|
27,100
|
|
|
7/8/2021
|
+0.20 / +1.79%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.26
|
8.64
|
7,600
|
|
|
7/7/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.00
|
11.40
|
11.20
|
8.64
|
33,400
|
|
|
7/6/2021
|
-0.10 / -0.87%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
8.64
|
61,900
|
|
|
7/5/2021
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
8.79
|
99,000
|
|
|
7/2/2021
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
8.87
|
29,100
|
|
|
7/1/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.70
|
11.60
|
8.87
|
32,000
|
|
|
6/30/2021
|
+0.20 / +1.74%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.70
|
8.87
|
76,700
|
|
|
6/29/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
8.79
|
22,300
|
|
|
6/28/2021
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.50
|
11.50
|
8.72
|
35,200
|
|
|
6/25/2021
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
8.79
|
22,000
|
|
|
6/24/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.50
|
8.79
|
38,100
|
|
|
6/23/2021
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
8.79
|
65,200
|
|
|
6/22/2021
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
9.02
|
11,000
|
|
|
6/21/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
8.95
|
25,100
|
|
|
6/18/2021
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.80
|
9.10
|
75,000
|
|
|
6/17/2021
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
9.02
|
45,700
|
|
|
6/16/2021
|
-0.10 / -0.83%
|
12.00
|
12.50
|
11.80
|
12.00
|
12.20
|
9.10
|
50,000
|
|
|
6/15/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.90
|
12.10
|
12.10
|
9.17
|
73,400
|
|
|
6/14/2021
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.40
|
9.10
|
144,900
|
|
|
6/11/2021
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.20
|
9.10
|
34,900
|
|
|
6/10/2021
|
+0.30 / +2.33%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.10
|
9.04
|
54,800
|
|
|