|
Closing price on 8/12/2021
|
|
| Open |
12.50 |
| High |
12.70 |
| Low |
12.40 |
| Volume |
72,800 |
| Split-adjusted Price |
9.63 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2021
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.50
|
9.63
|
72,800
|
|
|
8/11/2021
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.50
|
9.40
|
295,000
|
|
|
8/10/2021
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.60
|
9.63
|
36,100
|
|
|
8/9/2021
|
+0.30 / +2.44%
|
12.20
|
12.90
|
12.20
|
12.60
|
12.50
|
9.55
|
44,500
|
|
|
8/6/2021
|
+0.40 / +3.39%
|
11.90
|
12.70
|
11.90
|
12.20
|
12.30
|
9.25
|
90,700
|
|
|
8/5/2021
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
9.02
|
8,900
|
|
|
8/4/2021
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.70
|
8.95
|
18,500
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
8.95
|
43,100
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.80
|
9.02
|
33,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.90
|
9.10
|
19,900
|
|
|
7/29/2021
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
9.10
|
22,600
|
|
|
7/28/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
9.02
|
8,400
|
|
|
7/27/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
8.95
|
27,800
|
|
|
7/26/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
9.02
|
18,200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
12.00
|
11.80
|
9.10
|
9,600
|
|
|
7/22/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
9.10
|
22,200
|
|
|
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
|
|
|