|
Closing price on 1/27/2021
|
|
| Open |
12.20 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
9,300 |
| Split-adjusted Price |
8.42 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-0.10 / -0.81%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.08
|
8.42
|
9,300
|
|
|
1/26/2021
|
-0.40 / -3.23%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.40
|
8.21
|
23,000
|
|
|
1/25/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.40
|
12.36
|
8.49
|
8,200
|
|
|
1/22/2021
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.30
|
12.60
|
12.38
|
8.62
|
10,800
|
|
|
1/21/2021
|
+0.70 / +5.83%
|
12.10
|
12.70
|
12.10
|
12.70
|
12.67
|
8.69
|
11,300
|
|
|
1/20/2021
|
-0.20 / -1.61%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.03
|
8.35
|
25,500
|
|
|
1/19/2021
|
-1.00 / -7.63%
|
13.00
|
13.00
|
12.00
|
12.10
|
12.35
|
8.28
|
37,400
|
|
|
1/18/2021
|
+0.10 / +0.77%
|
13.10
|
13.20
|
13.00
|
13.10
|
13.09
|
8.97
|
25,600
|
|
|
1/15/2021
|
+0.30 / +2.29%
|
13.10
|
13.40
|
12.90
|
13.40
|
13.02
|
9.17
|
20,000
|
|
|
1/14/2021
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.00
|
13.40
|
13.15
|
9.17
|
36,200
|
|
|
1/13/2021
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.00
|
13.30
|
13.40
|
9.10
|
20,000
|
|
|
1/12/2021
|
+1.10 / +8.59%
|
13.30
|
13.90
|
12.90
|
13.90
|
13.25
|
9.51
|
60,400
|
|
|
1/11/2021
|
+0.70 / +5.56%
|
12.80
|
13.50
|
12.50
|
13.30
|
12.80
|
9.10
|
27,800
|
|
|
1/8/2021
|
+0.30 / +2.38%
|
11.50
|
12.90
|
11.50
|
12.90
|
12.62
|
8.83
|
25,900
|
|
|
1/7/2021
|
+0.20 / +1.57%
|
12.60
|
12.90
|
12.60
|
12.90
|
12.61
|
8.83
|
5,100
|
|
|
1/6/2021
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.50
|
12.60
|
12.72
|
8.62
|
34,100
|
|
|
1/5/2021
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.68
|
8.76
|
58,100
|
|
|
1/4/2021
|
0.00 / 0.00%
|
13.60
|
13.60
|
12.60
|
12.90
|
13.07
|
8.83
|
20,100
|
|
|
12/31/2020
|
-0.80 / -5.67%
|
13.00
|
13.50
|
12.70
|
13.30
|
12.91
|
9.10
|
21,500
|
|
|
12/30/2020
|
+0.10 / +0.78%
|
13.50
|
14.80
|
13.00
|
13.00
|
14.05
|
8.90
|
13,400
|
|
|
12/29/2020
|
+1.20 / +10.17%
|
13.50
|
13.50
|
12.00
|
13.00
|
12.90
|
8.90
|
34,300
|
|
|
12/28/2020
|
+0.70 / +6.19%
|
11.80
|
12.00
|
11.70
|
12.00
|
11.80
|
8.21
|
67,100
|
|
|
12/25/2020
|
+0.30 / +2.70%
|
10.80
|
11.60
|
10.80
|
11.40
|
11.32
|
7.80
|
69,900
|
|
|
12/24/2020
|
-0.20 / -1.77%
|
11.40
|
11.40
|
10.70
|
11.10
|
11.08
|
7.60
|
85,400
|
|
|
12/23/2020
|
+0.30 / +2.70%
|
11.20
|
11.80
|
11.10
|
11.40
|
11.34
|
7.80
|
29,900
|
|
|
12/22/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
10.90
|
11.00
|
11.08
|
7.53
|
42,500
|
|
|
12/21/2020
|
+0.40 / +3.77%
|
10.70
|
11.90
|
10.70
|
11.00
|
11.00
|
7.53
|
57,600
|
|
|
12/18/2020
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.50
|
10.90
|
10.60
|
7.46
|
36,600
|
|
|
12/17/2020
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
10.80
|
10.91
|
7.39
|
40,900
|
|
|
12/16/2020
|
+1.20 / +12.00%
|
11.00
|
11.20
|
10.40
|
11.20
|
10.80
|
7.67
|
44,200
|
|
|