|
Closing price on 2/27/2023
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
11.30 |
| Volume |
12,200 |
| Split-adjusted Price |
8.39 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2023
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.50
|
8.39
|
12,200
|
|
|
2/24/2023
|
+0.30 / +2.63%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
8.61
|
15,000
|
|
|
2/23/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
8.39
|
16,100
|
|
|
2/22/2023
|
+0.30 / +2.63%
|
11.50
|
11.70
|
11.30
|
11.70
|
11.40
|
8.61
|
8,200
|
|
|
2/21/2023
|
+0.20 / +1.75%
|
11.50
|
11.80
|
11.20
|
11.60
|
11.40
|
8.53
|
20,000
|
|
|
2/20/2023
|
+0.60 / +5.50%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.40
|
8.46
|
21,500
|
|
|
2/17/2023
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
8.02
|
24,600
|
|
|
2/16/2023
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.70
|
7.94
|
27,700
|
|
|
2/15/2023
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.70
|
7.87
|
22,400
|
|
|
2/14/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.60
|
7.80
|
5,600
|
|
|
2/13/2023
|
-0.30 / -2.78%
|
10.90
|
10.90
|
10.40
|
10.50
|
10.60
|
7.72
|
18,600
|
|
|
2/10/2023
|
+0.10 / +0.93%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.80
|
8.02
|
13,500
|
|
|
2/9/2023
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.70
|
11.10
|
10.80
|
8.16
|
28,300
|
|
|
2/8/2023
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.70
|
7.87
|
21,100
|
|
|
2/7/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.87
|
15,600
|
|
|
2/6/2023
|
+0.20 / +1.90%
|
10.40
|
10.80
|
10.40
|
10.70
|
10.70
|
7.87
|
53,500
|
|
|
2/3/2023
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.40
|
10.70
|
10.50
|
7.87
|
39,800
|
|
|
2/2/2023
|
0.00 / 0.00%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.40
|
7.65
|
39,800
|
|
|
2/1/2023
|
+0.20 / +1.96%
|
10.30
|
10.60
|
10.00
|
10.40
|
10.40
|
7.65
|
105,100
|
|
|
1/31/2023
|
+0.30 / +3.00%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.20
|
7.58
|
33,300
|
|
|
1/30/2023
|
+0.20 / +2.02%
|
10.00
|
10.10
|
9.90
|
10.10
|
10.00
|
7.43
|
70,900
|
|
|
1/27/2023
|
+0.50 / +5.26%
|
9.70
|
10.10
|
9.70
|
10.00
|
9.90
|
7.36
|
43,900
|
|
|
1/19/2023
|
+0.20 / +2.13%
|
9.40
|
9.70
|
9.40
|
9.60
|
9.50
|
7.06
|
13,500
|
|
|
1/18/2023
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
6.91
|
8,300
|
|
|
1/17/2023
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.20
|
6.84
|
11,000
|
|
|
1/16/2023
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
6.69
|
11,300
|
|
|
1/13/2023
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
6.77
|
14,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
6.69
|
4,200
|
|
|
1/11/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
6.69
|
12,300
|
|
|
1/10/2023
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
6.69
|
12,700
|
|
|