|
Closing price on 8/30/2021
|
|
| Open |
12.70 |
| High |
13.10 |
| Low |
12.70 |
| Volume |
41,700 |
| Split-adjusted Price |
9.85 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+0.30 / +2.36%
|
12.70
|
13.10
|
12.70
|
13.00
|
12.90
|
9.85
|
41,700
|
|
|
8/27/2021
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
9.70
|
13,700
|
|
|
8/26/2021
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.60
|
12.80
|
12.70
|
9.70
|
10,800
|
|
|
8/25/2021
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.70
|
9.63
|
13,100
|
|
|
8/24/2021
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.70
|
9.63
|
48,500
|
|
|
8/23/2021
|
-0.20 / -1.55%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
9.63
|
66,300
|
|
|
8/20/2021
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.90
|
9.85
|
97,300
|
|
|
8/19/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
9.85
|
8,100
|
|
|
8/18/2021
|
-0.30 / -2.26%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.10
|
9.85
|
54,700
|
|
|
8/17/2021
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
10.08
|
105,500
|
|
|
8/16/2021
|
+0.70 / +5.51%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.30
|
10.16
|
94,400
|
|
|
8/13/2021
|
+0.30 / +2.40%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.70
|
9.70
|
71,400
|
|
|
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
|
|
|