Closing price on 10/26/2018
|
|
Open |
7.80 |
High |
7.80 |
Low |
7.80 |
Volume |
3,100 |
Split-adjusted Price |
4.27 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2018
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.27
|
3,100
|
|
10/25/2018
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.81
|
4.32
|
5,200
|
|
10/24/2018
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.27
|
100
|
|
10/23/2018
|
-0.20 / -2.41%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.22
|
4.43
|
10,000
|
|
10/22/2018
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.31
|
4.54
|
14,300
|
|
10/19/2018
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
4.65
|
56,700
|
|
10/18/2018
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.52
|
4.65
|
49,800
|
|
10/17/2018
|
+0.20 / +2.44%
|
8.20
|
9.30
|
8.20
|
8.40
|
8.38
|
4.59
|
28,500
|
|
10/16/2018
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.19
|
4.48
|
1,500
|
|
10/15/2018
|
+0.30 / +3.90%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
4.37
|
11,000
|
|
10/12/2018
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.21
|
1,500
|
|
10/11/2018
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
4.10
|
19,700
|
|
10/10/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.16
|
0
|
|
10/9/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.16
|
2,800
|
|
10/8/2018
|
-0.70 / -8.43%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.60
|
4.16
|
22,700
|
|
10/5/2018
|
+0.70 / +9.21%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.54
|
100
|
|
10/4/2018
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.16
|
0
|
|
10/3/2018
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.16
|
8,000
|
|
10/2/2018
|
+0.20 / +2.67%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.62
|
4.21
|
1,200
|
|
10/1/2018
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.10
|
0
|
|
9/28/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.40
|
8.00
|
7.51
|
4.37
|
9,500
|
|
9/27/2018
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.37
|
1,000
|
|
9/26/2018
|
+0.10 / +1.27%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.37
|
1,000
|
|
9/25/2018
|
-0.80 / -9.20%
|
7.40
|
8.70
|
7.40
|
7.90
|
7.91
|
4.32
|
2,200
|
|
9/24/2018
|
+0.60 / +7.41%
|
7.30
|
8.70
|
7.30
|
8.70
|
8.47
|
4.76
|
600
|
|
9/21/2018
|
-0.80 / -9.09%
|
8.80
|
8.80
|
8.00
|
8.00
|
8.07
|
4.37
|
1,100
|
|
9/20/2018
|
+0.90 / +11.39%
|
8.00
|
8.80
|
8.00
|
8.80
|
8.04
|
4.81
|
8,000
|
|
9/19/2018
|
+0.50 / +6.76%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
4.32
|
100
|
|
9/18/2018
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.05
|
0
|
|
9/17/2018
|
0.00 / 0.00%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.05
|
0
|
|
|