Closing price on 10/26/2021
|
|
Open |
15.10 |
High |
15.40 |
Low |
15.10 |
Volume |
47,500 |
Split-adjusted Price |
12.47 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/26/2021
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.20
|
12.47
|
47,500
|
|
10/25/2021
|
-0.30 / -1.95%
|
15.20
|
15.50
|
15.00
|
15.10
|
15.20
|
12.23
|
70,300
|
|
10/22/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.00
|
15.50
|
15.40
|
12.55
|
102,500
|
|
10/21/2021
|
+0.10 / +0.65%
|
15.70
|
16.20
|
15.30
|
15.60
|
15.60
|
12.63
|
76,000
|
|
10/20/2021
|
+0.20 / +1.29%
|
15.30
|
15.80
|
15.20
|
15.70
|
15.50
|
12.71
|
82,500
|
|
10/19/2021
|
+0.40 / +2.68%
|
15.00
|
16.00
|
14.90
|
15.30
|
15.50
|
12.39
|
103,600
|
|
10/18/2021
|
+1.10 / +7.75%
|
14.10
|
15.50
|
14.10
|
15.30
|
14.90
|
12.39
|
243,100
|
|
10/15/2021
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.20
|
11.58
|
58,800
|
|
10/14/2021
|
-0.10 / -0.70%
|
14.20
|
14.40
|
13.90
|
14.10
|
14.10
|
11.42
|
114,100
|
|
10/13/2021
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.20
|
11.42
|
22,000
|
|
10/12/2021
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.00
|
14.20
|
14.20
|
11.50
|
38,900
|
|
10/11/2021
|
+0.20 / +1.43%
|
14.10
|
14.30
|
14.10
|
14.20
|
14.20
|
11.50
|
23,400
|
|
10/8/2021
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.90
|
14.10
|
14.00
|
11.42
|
43,200
|
|
10/7/2021
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.90
|
14.00
|
14.00
|
11.34
|
21,300
|
|
10/6/2021
|
+0.20 / +1.46%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.90
|
11.26
|
23,000
|
|
10/5/2021
|
+0.30 / +2.21%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.70
|
11.26
|
30,900
|
|
10/4/2021
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.60
|
11.01
|
37,800
|
|
10/1/2021
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.60
|
11.09
|
21,800
|
|
9/30/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.60
|
13.60
|
13.70
|
11.01
|
21,100
|
|
9/29/2021
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.60
|
11.09
|
23,600
|
|
9/28/2021
|
-0.10 / -0.72%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.50
|
11.09
|
40,500
|
|
9/27/2021
|
-0.40 / -2.84%
|
14.10
|
14.10
|
13.70
|
13.70
|
13.80
|
11.09
|
48,800
|
|
9/24/2021
|
+0.10 / +0.71%
|
14.10
|
14.20
|
13.90
|
14.20
|
14.10
|
11.50
|
32,900
|
|
9/23/2021
|
+0.10 / +0.71%
|
14.00
|
14.30
|
13.90
|
14.10
|
14.10
|
11.42
|
82,100
|
|
9/22/2021
|
+0.30 / +2.16%
|
14.00
|
14.20
|
13.80
|
14.20
|
14.00
|
11.50
|
51,700
|
|
9/21/2021
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
11.17
|
49,200
|
|
9/20/2021
|
-0.10 / -0.72%
|
12.50
|
14.20
|
12.50
|
13.80
|
14.00
|
11.17
|
98,700
|
|
9/17/2021
|
-0.10 / -0.70%
|
14.10
|
14.10
|
13.80
|
14.10
|
13.90
|
11.42
|
109,500
|
|
9/16/2021
|
-0.30 / -2.08%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.20
|
11.42
|
30,600
|
|
9/15/2021
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.20
|
14.50
|
14.40
|
11.74
|
49,500
|
|
|