|
Closing price on 8/10/2022
|
|
| Open |
14.10 |
| High |
14.20 |
| Low |
14.00 |
| Volume |
18,300 |
| Split-adjusted Price |
10.76 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2022
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.10
|
10.76
|
18,300
|
|
|
8/9/2022
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
10.84
|
13,800
|
|
|
8/8/2022
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.40
|
10.99
|
12,900
|
|
|
8/5/2022
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.40
|
10.99
|
30,600
|
|
|
8/4/2022
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
10.92
|
21,300
|
|
|
8/3/2022
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.30
|
10.92
|
28,400
|
|
|
8/2/2022
|
+0.20 / +1.42%
|
14.10
|
14.30
|
14.00
|
14.30
|
14.20
|
10.84
|
23,100
|
|
|
8/1/2022
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.10
|
10.76
|
29,900
|
|
|
7/29/2022
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.10
|
14.00
|
10.69
|
25,400
|
|
|
7/28/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.90
|
14.00
|
14.00
|
10.61
|
24,000
|
|
|
7/27/2022
|
+0.20 / +1.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.00
|
10.69
|
8,500
|
|
|
7/26/2022
|
+0.10 / +0.72%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
10.54
|
12,000
|
|
|
7/25/2022
|
+0.20 / +1.43%
|
13.90
|
14.20
|
13.80
|
14.20
|
13.80
|
10.76
|
18,800
|
|
|
7/22/2022
|
+0.10 / +0.71%
|
14.20
|
14.40
|
13.90
|
14.10
|
14.00
|
10.69
|
10,400
|
|
|
7/21/2022
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
10.61
|
21,200
|
|
|
7/20/2022
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.00
|
10.54
|
31,800
|
|
|
7/19/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.10
|
14.00
|
10.69
|
41,800
|
|
|
7/18/2022
|
+0.60 / +4.41%
|
13.90
|
14.80
|
13.90
|
14.20
|
14.10
|
10.76
|
46,000
|
|
|
7/15/2022
|
+0.30 / +2.24%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
10.39
|
34,400
|
|
|
7/14/2022
|
+0.30 / +2.27%
|
13.20
|
13.70
|
13.00
|
13.50
|
13.40
|
10.23
|
40,700
|
|
|
7/13/2022
|
+0.10 / +0.77%
|
13.10
|
13.40
|
13.10
|
13.10
|
13.20
|
9.93
|
7,600
|
|
|
7/12/2022
|
+0.40 / +3.13%
|
12.90
|
13.20
|
12.70
|
13.20
|
13.00
|
10.01
|
16,900
|
|
|
7/11/2022
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
9.70
|
4,300
|
|
|
7/8/2022
|
+0.10 / +0.79%
|
12.70
|
12.90
|
12.70
|
12.80
|
12.80
|
9.70
|
10,300
|
|
|
7/7/2022
|
+0.10 / +0.79%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.70
|
9.63
|
6,900
|
|
|
7/6/2022
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.50
|
12.70
|
12.60
|
9.63
|
29,100
|
|
|
7/5/2022
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.60
|
9.63
|
6,200
|
|
|
7/4/2022
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.60
|
12.80
|
12.70
|
9.70
|
10,900
|
|
|
7/1/2022
|
-0.10 / -0.78%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
9.63
|
5,500
|
|
|
6/30/2022
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.70
|
12.80
|
12.80
|
9.70
|
10,400
|
|
|