Closing price on 12/30/2022
|
|
Open |
9.00 |
High |
9.10 |
Low |
8.90 |
Volume |
8,700 |
Split-adjusted Price |
7.91 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/30/2022
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
9.00
|
7.91
|
8,700
|
|
12/29/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.00
|
10,700
|
|
12/28/2022
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
8.00
|
7,700
|
|
12/27/2022
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.90
|
8.09
|
24,200
|
|
12/26/2022
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
7.91
|
16,800
|
|
12/23/2022
|
+0.10 / +1.10%
|
9.00
|
9.20
|
8.10
|
9.20
|
9.00
|
8.18
|
53,600
|
|
12/22/2022
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
8.09
|
16,200
|
|
12/21/2022
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.10
|
8.00
|
56,500
|
|
12/20/2022
|
-0.20 / -2.15%
|
9.20
|
9.30
|
9.10
|
9.10
|
9.10
|
8.09
|
68,300
|
|
12/19/2022
|
+0.30 / +3.30%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.30
|
8.36
|
45,900
|
|
12/16/2022
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.10
|
8.18
|
22,100
|
|
12/15/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
8.09
|
58,600
|
|
12/14/2022
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.00
|
16,600
|
|
12/13/2022
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
8.00
|
55,800
|
|
12/12/2022
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.00
|
8.09
|
83,800
|
|
12/9/2022
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
8.00
|
20,800
|
|
12/8/2022
|
+0.20 / +2.27%
|
8.80
|
9.10
|
8.80
|
9.00
|
8.90
|
8.00
|
21,700
|
|
12/7/2022
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
7.82
|
7,000
|
|
12/6/2022
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.00
|
7.91
|
54,800
|
|
12/5/2022
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
8.18
|
32,200
|
|
12/2/2022
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.20
|
8.27
|
21,900
|
|
12/1/2022
|
+0.40 / +4.40%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
8.44
|
61,300
|
|
11/30/2022
|
+0.30 / +3.37%
|
9.10
|
9.40
|
9.00
|
9.20
|
9.10
|
8.18
|
32,400
|
|
11/29/2022
|
+0.30 / +3.45%
|
9.00
|
9.20
|
8.70
|
9.00
|
8.90
|
8.00
|
36,200
|
|
11/28/2022
|
+0.60 / +7.23%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.70
|
7.91
|
44,400
|
|
11/25/2022
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.30
|
7.47
|
39,800
|
|
11/24/2022
|
+0.20 / +2.47%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.10
|
7.38
|
28,500
|
|
11/23/2022
|
+0.40 / +5.06%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.10
|
7.38
|
74,000
|
|
11/22/2022
|
-0.10 / -1.28%
|
8.20
|
8.20
|
7.70
|
7.70
|
7.90
|
6.84
|
45,600
|
|
11/21/2022
|
+0.30 / +4.00%
|
7.50
|
8.00
|
7.50
|
7.80
|
7.80
|
6.93
|
30,000
|
|
|