|
Closing price on 8/19/2020
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
10,700 |
| Split-adjusted Price |
5.89 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.60
|
8.64
|
5.89
|
10,700
|
|
|
8/18/2020
|
+0.10 / +1.18%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.56
|
5.89
|
44,300
|
|
|
8/17/2020
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
5.82
|
29,200
|
|
|
8/14/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.42
|
5.82
|
31,300
|
|
|
8/13/2020
|
+0.30 / +3.66%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.38
|
5.82
|
97,800
|
|
|
8/12/2020
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
5.61
|
24,400
|
|
|
8/11/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.22
|
5.68
|
58,500
|
|
|
8/10/2020
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
5.68
|
36,700
|
|
|
8/7/2020
|
-1.00 / -10.64%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.34
|
5.75
|
128,400
|
|
|
8/6/2020
|
-0.50 / -5.05%
|
10.00
|
10.00
|
9.40
|
9.40
|
9.60
|
5.63
|
95,600
|
|
|
8/5/2020
|
+0.40 / +4.21%
|
9.60
|
10.00
|
9.40
|
9.90
|
9.79
|
5.93
|
154,200
|
|
|
8/4/2020
|
+0.10 / +1.06%
|
9.40
|
9.80
|
9.30
|
9.50
|
9.52
|
5.69
|
111,200
|
|
|
8/3/2020
|
+0.50 / +5.62%
|
9.10
|
9.40
|
9.00
|
9.40
|
9.23
|
5.63
|
109,000
|
|
|
7/31/2020
|
+0.20 / +2.30%
|
8.70
|
9.20
|
8.70
|
8.90
|
8.87
|
5.33
|
20,300
|
|
|
7/30/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.73
|
5.21
|
13,100
|
|
|
7/29/2020
|
-0.10 / -1.14%
|
8.90
|
8.90
|
8.40
|
8.70
|
8.63
|
5.21
|
13,000
|
|
|
7/28/2020
|
+0.60 / +7.32%
|
8.60
|
8.90
|
8.30
|
8.80
|
8.72
|
5.27
|
26,500
|
|
|
7/27/2020
|
-0.90 / -9.89%
|
8.80
|
9.00
|
8.00
|
8.20
|
8.55
|
4.91
|
64,500
|
|
|
7/24/2020
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.80
|
9.00
|
9.10
|
5.39
|
36,500
|
|
|
7/23/2020
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.09
|
5.45
|
38,600
|
|
|
7/22/2020
|
0.00 / 0.00%
|
8.90
|
9.20
|
8.90
|
9.10
|
9.08
|
5.45
|
82,300
|
|
|
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
|
|
|