|
Closing price on 11/9/2026
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
11,300 |
| Split-adjusted Price |
7.30 |
There is no data on 11/10/2026. Display data on 11/9/2026 instead.
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2026
|
+0.20 / +2.82%
|
7.30
|
7.40
|
7.00
|
7.30
|
7.30
|
7.30
|
11,300
|
|
|
11/6/2026
|
+0.60 / +8.96%
|
6.90
|
7.40
|
6.90
|
7.30
|
7.10
|
7.30
|
36,300
|
|
|
11/5/2026
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.70
|
7.00
|
18,800
|
|
|
11/4/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
16,800
|
|
|
11/3/2026
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.70
|
6.80
|
11,900
|
|
|
11/2/2026
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
11,800
|
|
|
10/30/2026
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.84
|
6.90
|
21,400
|
|
|
10/29/2026
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.80
|
6.90
|
9,400
|
|
|
10/28/2026
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
7,600
|
|
|
10/27/2026
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.50
|
6.90
|
6.70
|
6.90
|
55,900
|
|
|
10/26/2026
|
-0.10 / -1.41%
|
7.00
|
7.00
|
6.60
|
7.00
|
6.80
|
7.00
|
55,900
|
|
|
10/23/2026
|
-0.20 / -2.74%
|
7.40
|
7.40
|
7.00
|
7.10
|
7.10
|
7.10
|
14,300
|
|
|
10/22/2026
|
+0.30 / +4.29%
|
7.10
|
7.30
|
7.00
|
7.30
|
7.30
|
7.30
|
18,300
|
|
|
10/21/2026
|
-0.10 / -1.33%
|
7.20
|
7.40
|
6.80
|
7.40
|
7.00
|
7.40
|
94,000
|
|
|
10/20/2026
|
0.00 / 0.00%
|
6.90
|
7.70
|
6.90
|
7.40
|
7.50
|
7.40
|
15,200
|
|
|
10/19/2026
|
-0.60 / -7.59%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.40
|
7.30
|
23,300
|
|
|
10/16/2026
|
0.00 / 0.00%
|
8.20
|
8.40
|
7.50
|
7.70
|
7.90
|
7.70
|
24,800
|
|
|
10/15/2026
|
+0.80 / +11.76%
|
7.00
|
7.80
|
7.00
|
7.60
|
7.70
|
7.60
|
298,000
|
|
|
10/14/2026
|
+0.50 / +7.69%
|
6.70
|
7.00
|
6.60
|
7.00
|
6.80
|
7.00
|
59,400
|
|
|
10/13/2026
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.50
|
6.70
|
23,800
|
|
|
10/12/2026
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
18,600
|
|
|
10/9/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
5,000
|
|
|
10/8/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
6,100
|
|
|
10/7/2026
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
500
|
|
|
10/6/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3,900
|
|
|
10/5/2026
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.50
|
6.20
|
2,300
|
|
|
10/2/2026
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
38,200
|
|
|
10/1/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
6.60
|
10,300
|
|
|
9/30/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.51
|
9,400
|
|
|
9/29/2026
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.51
|
51,500
|
|
|