Closing price on 5/26/2021
|
|
Open |
12.20 |
High |
12.30 |
Low |
11.70 |
Volume |
41,600 |
Split-adjusted Price |
8.35 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/26/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.70
|
12.20
|
11.90
|
8.35
|
41,600
|
|
5/25/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
8.35
|
33,600
|
|
5/24/2021
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
8.35
|
20,900
|
|
5/21/2021
|
+0.20 / +1.67%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.10
|
8.35
|
29,900
|
|
5/20/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.10
|
12.00
|
8.28
|
23,400
|
|
5/19/2021
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.08
|
8.35
|
31,100
|
|
5/18/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.09
|
8.35
|
23,500
|
|
5/17/2021
|
-0.20 / -1.61%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.21
|
8.35
|
55,000
|
|
5/14/2021
|
0.00 / 0.00%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.40
|
8.62
|
15,600
|
|
5/13/2021
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.50
|
12.55
|
8.56
|
20,000
|
|
5/12/2021
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.40
|
12.60
|
12.50
|
8.62
|
32,300
|
|
5/11/2021
|
+0.20 / +1.59%
|
14.00
|
14.00
|
12.60
|
12.80
|
12.64
|
8.76
|
67,600
|
|
5/10/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.60
|
12.60
|
12.60
|
8.62
|
9,800
|
|
5/7/2021
|
-0.20 / -1.56%
|
12.50
|
12.90
|
12.40
|
12.60
|
12.55
|
8.62
|
21,200
|
|
5/6/2021
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.80
|
8.76
|
20,200
|
|
5/5/2021
|
+0.30 / +2.40%
|
12.60
|
13.00
|
12.50
|
12.80
|
12.77
|
8.76
|
34,900
|
|
5/4/2021
|
+0.30 / +2.38%
|
12.60
|
12.90
|
12.40
|
12.90
|
12.51
|
8.83
|
47,500
|
|
4/29/2021
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.63
|
8.62
|
68,300
|
|
4/28/2021
|
-0.60 / -4.55%
|
13.50
|
13.50
|
12.50
|
12.60
|
12.87
|
8.62
|
45,900
|
|
4/27/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.23
|
9.10
|
13,800
|
|
4/26/2021
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.31
|
9.04
|
54,400
|
|
4/23/2021
|
+0.10 / +0.74%
|
13.50
|
13.70
|
13.30
|
13.60
|
13.63
|
9.31
|
59,300
|
|
4/22/2021
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.52
|
9.31
|
44,600
|
|
4/20/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.82
|
9.45
|
56,500
|
|
4/19/2021
|
+0.30 / +2.21%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.79
|
9.51
|
61,000
|
|
4/16/2021
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.40
|
13.70
|
13.63
|
9.38
|
107,000
|
|
4/15/2021
|
-0.20 / -1.44%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.73
|
9.38
|
77,400
|
|
4/14/2021
|
-0.20 / -1.42%
|
13.80
|
14.00
|
13.80
|
13.90
|
13.89
|
9.51
|
49,600
|
|
4/13/2021
|
-0.10 / -0.71%
|
14.20
|
14.40
|
13.70
|
14.00
|
14.09
|
9.58
|
187,800
|
|
4/12/2021
|
+0.40 / +2.88%
|
13.90
|
14.50
|
13.70
|
14.30
|
14.14
|
9.79
|
170,500
|
|
|