|
Closing price on 3/17/2026
|
|
| Open |
6.70 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
15,400 |
| Split-adjusted Price |
6.50 |
There is no data on 3/18/2026. Display data on 3/17/2026 instead.
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2026
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
15,400
|
|
|
3/16/2026
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
100
|
|
|
3/13/2026
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.50
|
6.40
|
3,900
|
|
|
3/12/2026
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
2,200
|
|
|
3/11/2026
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
800
|
|
|
3/10/2026
|
+0.30 / +4.69%
|
6.60
|
6.70
|
6.10
|
6.70
|
6.60
|
6.70
|
4,200
|
|
|
3/9/2026
|
-0.30 / -4.55%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.40
|
6.30
|
8,300
|
|
|
3/6/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.60
|
6.70
|
7,900
|
|
|
3/5/2026
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
2,200
|
|
|
3/4/2026
|
-0.10 / -1.52%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
6,500
|
|
|
3/3/2026
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
28,000
|
|
|
3/2/2026
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
9,500
|
|
|
2/27/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
7,200
|
|
|
2/26/2026
|
+0.10 / +1.52%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
1,000
|
|
|
2/25/2026
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
48,400
|
|
|
2/24/2026
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
26,200
|
|
|
2/23/2026
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
11,700
|
|
|
2/13/2026
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.50
|
6.70
|
1,800
|
|
|
2/12/2026
|
-0.10 / -1.52%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.60
|
6.50
|
2,900
|
|
|
2/11/2026
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
10,000
|
|
|
2/10/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.60
|
6.70
|
7,000
|
|
|
2/9/2026
|
+0.10 / +1.54%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.70
|
6.60
|
15,700
|
|
|
2/6/2026
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.40
|
6.70
|
6.50
|
6.70
|
46,300
|
|
|
2/5/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
12,400
|
|
|
2/4/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
37,900
|
|
|
2/3/2026
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.80
|
6.70
|
24,200
|
|
|
2/2/2026
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.90
|
7.00
|
6.90
|
7.00
|
2,100
|
|
|
1/30/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.90
|
6.80
|
3,800
|
|
|
1/29/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
6.80
|
16,100
|
|
|
1/28/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
11,500
|
|
|