|
Closing price on 8/12/2024
|
|
| Open |
9.50 |
| High |
9.60 |
| Low |
9.50 |
| Volume |
7,200 |
| Split-adjusted Price |
8.99 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2024
|
+0.20 / +2.13%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.50
|
8.99
|
7,200
|
|
|
8/9/2024
|
+0.20 / +2.13%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.40
|
8.99
|
2,100
|
|
|
8/8/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
8.89
|
6,800
|
|
|
8/7/2024
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.40
|
8.99
|
29,900
|
|
|
8/6/2024
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.50
|
8.99
|
7,600
|
|
|
8/5/2024
|
-0.10 / -1.08%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
8.61
|
11,300
|
|
|
8/2/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.80
|
2,100
|
|
|
8/1/2024
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
8.80
|
9,400
|
|
|
7/31/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.89
|
100
|
|
|
7/30/2024
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.50
|
9.40
|
8.89
|
7,000
|
|
|
7/29/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
8.89
|
1,100
|
|
|
7/26/2024
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.30
|
9.70
|
9.50
|
9.08
|
5,600
|
|
|
7/25/2024
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.30
|
8.99
|
5,300
|
|
|
7/24/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.80
|
45,900
|
|
|
7/23/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
8.80
|
3,300
|
|
|
7/22/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
8.71
|
12,300
|
|
|
7/19/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.80
|
10,300
|
|
|
7/18/2024
|
-0.10 / -1.06%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
6,100
|
|
|
7/17/2024
|
+0.10 / +1.06%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.40
|
8.89
|
11,800
|
|
|
7/16/2024
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
8.80
|
6,300
|
|
|
7/15/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
19,100
|
|
|
7/12/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
8.80
|
35,200
|
|
|
7/11/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.80
|
73,000
|
|
|
7/10/2024
|
+0.10 / +1.08%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.30
|
8.80
|
16,200
|
|
|
7/9/2024
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.30
|
8.61
|
35,300
|
|
|
7/8/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
8.89
|
27,000
|
|
|
7/5/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.40
|
8.89
|
40,000
|
|
|
7/4/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
8.80
|
23,300
|
|
|
7/3/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
8.89
|
4,000
|
|
|
7/2/2024
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.40
|
8.89
|
4,000
|
|
|