|
Closing price on 9/16/2022
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.10 |
| Volume |
46,600 |
| Split-adjusted Price |
11.07 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2022
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.40
|
11.07
|
46,600
|
|
|
9/15/2022
|
+0.10 / +0.68%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.60
|
11.14
|
91,300
|
|
|
9/14/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.60
|
11.14
|
83,000
|
|
|
9/13/2022
|
+0.10 / +0.68%
|
14.80
|
14.90
|
14.50
|
14.80
|
14.70
|
11.22
|
64,400
|
|
|
9/12/2022
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.60
|
14.70
|
14.70
|
11.14
|
15,800
|
|
|
9/9/2022
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.40
|
14.60
|
14.50
|
11.07
|
14,300
|
|
|
9/8/2022
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.60
|
10.99
|
43,100
|
|
|
9/7/2022
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.70
|
11.07
|
39,000
|
|
|
9/6/2022
|
0.00 / 0.00%
|
15.20
|
15.30
|
14.80
|
15.00
|
15.00
|
11.37
|
56,400
|
|
|
9/5/2022
|
+0.40 / +2.72%
|
15.00
|
15.20
|
14.80
|
15.10
|
15.00
|
11.45
|
145,700
|
|
|
8/31/2022
|
+0.60 / +4.23%
|
14.30
|
14.90
|
14.30
|
14.80
|
14.70
|
11.22
|
96,300
|
|
|
8/30/2022
|
+0.50 / +3.60%
|
13.90
|
14.40
|
13.90
|
14.40
|
14.20
|
10.92
|
62,400
|
|
|
8/29/2022
|
-0.10 / -0.71%
|
13.90
|
13.90
|
13.70
|
13.90
|
13.90
|
10.54
|
23,700
|
|
|
8/26/2022
|
+0.10 / +0.71%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.00
|
10.69
|
18,700
|
|
|
8/25/2022
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.00
|
14.10
|
14.00
|
10.69
|
73,700
|
|
|
8/24/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.90
|
14.10
|
14.00
|
10.69
|
14,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.90
|
14.20
|
14.10
|
10.76
|
45,000
|
|
|
8/22/2022
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.00
|
14.20
|
14.20
|
10.76
|
33,300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.76
|
12,100
|
|
|
8/18/2022
|
-0.10 / -0.70%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.76
|
14,100
|
|
|
8/17/2022
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
10.84
|
21,100
|
|
|
8/16/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.10
|
14.40
|
14.30
|
10.92
|
5,100
|
|
|
8/15/2022
|
+0.10 / +0.70%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
10.92
|
9,500
|
|
|
8/12/2022
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.30
|
10.92
|
33,200
|
|
|
8/11/2022
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.00
|
14.20
|
14.20
|
10.76
|
71,400
|
|
|
8/10/2022
|
-0.10 / -0.70%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.10
|
10.76
|
18,300
|
|
|
8/9/2022
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
10.84
|
13,800
|
|
|
8/8/2022
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.30
|
14.50
|
14.40
|
10.99
|
12,900
|
|
|
8/5/2022
|
+0.10 / +0.69%
|
14.50
|
14.50
|
14.30
|
14.50
|
14.40
|
10.99
|
30,600
|
|
|
8/4/2022
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.40
|
14.40
|
10.92
|
21,300
|
|
|