Closing price on 9/11/2024
|
|
Open |
9.30 |
High |
9.30 |
Low |
9.30 |
Volume |
7,000 |
Split-adjusted Price |
8.71 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
7,000
|
|
9/10/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
8.71
|
41,100
|
|
9/9/2024
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.30
|
8.80
|
12,400
|
|
9/6/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
5,000
|
|
9/5/2024
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
3,300
|
|
9/4/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.30
|
8.80
|
7,300
|
|
8/30/2024
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
8.71
|
900
|
|
8/29/2024
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
8.61
|
4,600
|
|
8/28/2024
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
8.71
|
8,600
|
|
8/27/2024
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
8.61
|
21,700
|
|
8/26/2024
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.30
|
8.80
|
10,000
|
|
8/23/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
8.71
|
4,100
|
|
8/22/2024
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.30
|
8.80
|
4,100
|
|
8/21/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
8.80
|
8,700
|
|
8/20/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.40
|
8.80
|
12,000
|
|
8/19/2024
|
+0.20 / +2.15%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.40
|
8.89
|
12,800
|
|
8/16/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.80
|
12,800
|
|
8/15/2024
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.30
|
8.80
|
4,300
|
|
8/14/2024
|
+0.20 / +2.13%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.30
|
8.99
|
12,400
|
|
8/13/2024
|
+0.10 / +1.05%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.40
|
8.99
|
1,900
|
|
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
|
|
|