|
Closing price on 9/7/2026
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.60 |
| Volume |
8,600 |
| Split-adjusted Price |
6.60 |
There is no data on 9/8/2026. Display data on 9/7/2026 instead.
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
8,600
|
|
|
9/4/2026
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
3,900
|
|
|
9/3/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
8/28/2026
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.20
|
6.60
|
6.50
|
6.60
|
1,400
|
|
|
8/27/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
1,000
|
|
|
8/26/2026
|
+0.20 / +3.13%
|
6.60
|
6.60
|
6.40
|
6.60
|
6.50
|
6.60
|
2,500
|
|
|
8/25/2026
|
-0.10 / -1.54%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
1,100
|
|
|
8/24/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
8/21/2026
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6,100
|
|
|
8/20/2026
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.60
|
6.50
|
4,600
|
|
|
8/19/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
7,900
|
|
|
8/18/2026
|
+0.30 / +4.76%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
28,400
|
|
|
8/17/2026
|
+0.60 / +10.00%
|
6.00
|
6.60
|
6.00
|
6.60
|
6.30
|
6.60
|
45,400
|
|
|
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
|
|
|