|
Closing price on 8/14/2026
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
15,800 |
| Split-adjusted Price |
6.20 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
15,800
|
|
|
8/13/2026
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
6,000
|
|
|
8/12/2026
|
+0.30 / +5.08%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.10
|
6.20
|
26,700
|
|
|
8/11/2026
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
5.90
|
7,600
|
|
|
8/10/2026
|
0.00 / 0.00%
|
5.90
|
6.10
|
5.90
|
5.90
|
6.00
|
5.90
|
3,700
|
|
|
8/7/2026
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
1,300
|
|
|
8/6/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
14,200
|
|
|
8/5/2026
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
6.10
|
6,800
|
|
|
8/4/2026
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
1,900
|
|
|
8/3/2026
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.00
|
6.10
|
12,900
|
|
|
7/31/2026
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
5.90
|
6.00
|
41,900
|
|
|
7/30/2026
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
33,800
|
|
|
7/29/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.90
|
6.00
|
6.00
|
6.00
|
11,600
|
|
|
7/28/2026
|
-0.10 / -1.67%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.00
|
5.90
|
26,800
|
|
|
7/27/2026
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
3,500
|
|
|
7/24/2026
|
+0.10 / +1.67%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.20
|
6.10
|
2,000
|
|
|
7/23/2026
|
+0.20 / +3.45%
|
6.10
|
6.10
|
5.40
|
6.00
|
6.00
|
6.00
|
47,300
|
|
|
7/22/2026
|
-0.70 / -11.29%
|
6.10
|
6.20
|
5.50
|
5.50
|
5.80
|
5.50
|
4,300
|
|
|
7/21/2026
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
9,000
|
|
|
7/20/2026
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
4,400
|
|
|
7/17/2026
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
7,600
|
|
|
7/16/2026
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
9,000
|
|
|
7/15/2026
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.40
|
6.30
|
3,100
|
|
|
7/14/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.40
|
6.40
|
6.50
|
6.40
|
3,700
|
|
|
7/13/2026
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.20
|
6.70
|
6.40
|
6.70
|
5,800
|
|
|
7/10/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
10,100
|
|
|
7/9/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
7/8/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
1,800
|
|
|
7/7/2026
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,200
|
|
|
7/6/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
2,300
|
|
|