|
Closing price on 9/11/2019
|
|
| Open |
8.50 |
| High |
8.50 |
| Low |
7.70 |
| Volume |
2,500 |
| Split-adjusted Price |
4.73 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2019
|
-0.30 / -3.66%
|
8.50
|
8.50
|
7.70
|
7.90
|
7.84
|
4.73
|
2,500
|
|
|
9/10/2019
|
+0.30 / +3.80%
|
7.80
|
8.50
|
7.80
|
8.20
|
7.95
|
4.91
|
9,300
|
|
|
9/9/2019
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.91
|
4.73
|
8,000
|
|
|
9/6/2019
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
7.99
|
4.79
|
33,900
|
|
|
9/5/2019
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
4.85
|
15,400
|
|
|
9/4/2019
|
-0.20 / -2.38%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.05
|
4.91
|
10,400
|
|
|
9/3/2019
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.47
|
5.03
|
20,400
|
|
|
8/30/2019
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.63
|
5.21
|
37,200
|
|
|
8/29/2019
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.70
|
5.27
|
14,700
|
|
|
8/28/2019
|
+0.20 / +2.27%
|
8.50
|
9.10
|
8.50
|
9.00
|
8.95
|
5.39
|
30,500
|
|
|
8/27/2019
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.65
|
5.27
|
31,700
|
|
|
8/26/2019
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.76
|
5.33
|
20,300
|
|
|
8/23/2019
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.72
|
5.27
|
45,200
|
|
|
8/22/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.39
|
2,000
|
|
|
8/21/2019
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
5.39
|
11,100
|
|
|
8/20/2019
|
+0.50 / +5.81%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.07
|
5.45
|
108,400
|
|
|
8/19/2019
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
5.15
|
14,300
|
|
|
8/16/2019
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.75
|
5.33
|
22,500
|
|
|
8/15/2019
|
-0.10 / -1.11%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.86
|
5.33
|
14,700
|
|
|
8/14/2019
|
+0.40 / +4.65%
|
8.90
|
9.20
|
8.70
|
9.00
|
8.86
|
5.39
|
31,700
|
|
|
8/13/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.57
|
5.15
|
38,800
|
|
|
8/12/2019
|
+0.10 / +1.18%
|
8.50
|
9.00
|
8.20
|
8.60
|
8.57
|
5.15
|
43,300
|
|
|
8/9/2019
|
-0.40 / -4.49%
|
8.60
|
8.80
|
8.10
|
8.50
|
8.49
|
5.09
|
49,700
|
|
|
8/8/2019
|
-0.30 / -3.26%
|
9.50
|
9.50
|
8.60
|
8.90
|
9.05
|
5.33
|
30,100
|
|
|
8/7/2019
|
+1.10 / +13.58%
|
8.90
|
9.20
|
8.50
|
9.20
|
9.08
|
5.51
|
164,500
|
|
|
8/6/2019
|
+0.90 / +12.50%
|
7.50
|
8.10
|
7.30
|
8.10
|
7.96
|
4.85
|
114,600
|
|
|
8/5/2019
|
+0.60 / +9.09%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.14
|
4.31
|
23,500
|
|
|
8/2/2019
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.60
|
6.80
|
6.61
|
4.07
|
41,500
|
|
|
8/1/2019
|
-0.10 / -1.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.89
|
4.19
|
3,400
|
|
|
7/31/2019
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.25
|
0
|
|
|