Closing price on 11/4/2019
|
|
Open |
7.70 |
High |
7.80 |
Low |
7.70 |
Volume |
6,200 |
Split-adjusted Price |
4.99 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/4/2019
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.77
|
4.99
|
6,200
|
|
11/1/2019
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.75
|
4.99
|
1,300
|
|
10/31/2019
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.75
|
4.99
|
2,000
|
|
10/30/2019
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.85
|
5.05
|
200
|
|
10/29/2019
|
-1.00 / -11.36%
|
7.70
|
8.00
|
7.70
|
7.80
|
7.78
|
4.99
|
2,100
|
|
10/28/2019
|
+1.10 / +14.29%
|
7.60
|
8.80
|
7.60
|
8.80
|
7.64
|
5.63
|
10,900
|
|
10/25/2019
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.65
|
4.93
|
2,000
|
|
10/24/2019
|
+0.10 / +1.32%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.67
|
4.93
|
16,000
|
|
10/23/2019
|
-0.10 / -1.30%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.64
|
4.86
|
9,400
|
|
10/22/2019
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.58
|
4.93
|
2,800
|
|
10/21/2019
|
-0.70 / -8.24%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.88
|
4.99
|
800
|
|
10/18/2019
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.44
|
100
|
|
10/17/2019
|
+0.20 / +2.63%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.99
|
500
|
|
10/16/2019
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.59
|
4.86
|
1,100
|
|
10/15/2019
|
0.00 / 0.00%
|
7.50
|
7.80
|
7.00
|
7.50
|
7.50
|
4.80
|
13,200
|
|
10/14/2019
|
-0.10 / -1.32%
|
6.70
|
7.80
|
6.70
|
7.50
|
7.49
|
4.80
|
24,500
|
|
10/11/2019
|
-0.40 / -5.00%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.56
|
4.86
|
2,900
|
|
10/10/2019
|
0.00 / 0.00%
|
7.60
|
8.00
|
7.60
|
8.00
|
7.67
|
5.12
|
2,000
|
|
10/9/2019
|
+0.40 / +5.26%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
5.12
|
100
|
|
10/8/2019
|
-0.60 / -7.32%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.86
|
3,800
|
|
10/7/2019
|
+0.50 / +6.49%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.25
|
100
|
|
10/4/2019
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.66
|
4.93
|
8,100
|
|
10/3/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.93
|
1,500
|
|
10/2/2019
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.70
|
4.93
|
7,500
|
|
10/1/2019
|
+0.10 / +1.30%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.99
|
1,500
|
|
9/30/2019
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.71
|
4.93
|
2,500
|
|
9/27/2019
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.93
|
0
|
|
9/26/2019
|
-0.20 / -2.53%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.71
|
4.93
|
2,100
|
|
9/25/2019
|
+0.10 / +1.28%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.69
|
5.05
|
8,700
|
|
9/24/2019
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.60
|
7.80
|
7.71
|
4.99
|
11,400
|
|
|