|
Closing price on 5/28/2019
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
8.10 |
| Volume |
11,300 |
| Split-adjusted Price |
3.94 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.17
|
3.94
|
11,300
|
|
|
5/27/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
3.94
|
34,100
|
|
|
5/24/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.89
|
25,100
|
|
|
5/23/2019
|
-0.20 / -2.41%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
3.89
|
2,200
|
|
|
5/22/2019
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.14
|
3.98
|
6,200
|
|
|
5/21/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.94
|
3,000
|
|
|
5/20/2019
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.94
|
1,800
|
|
|
5/17/2019
|
+0.10 / +1.22%
|
7.00
|
8.30
|
7.00
|
8.30
|
7.94
|
3.98
|
9,100
|
|
|
5/16/2019
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.94
|
1,500
|
|
|
5/15/2019
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
3.98
|
3,000
|
|
|
5/14/2019
|
+0.10 / +1.22%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
3.98
|
3,700
|
|
|
5/13/2019
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.13
|
3.94
|
1,500
|
|
|
5/10/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
600
|
|
|
5/9/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
16,300
|
|
|
5/8/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
1,000
|
|
|
5/7/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.07
|
3.89
|
8,400
|
|
|
5/6/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
0
|
|
|
5/3/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
0
|
|
|
5/2/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
3,400
|
|
|
4/26/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
200
|
|
|
4/25/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
3,900
|
|
|
4/24/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
1,700
|
|
|
4/23/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
3.89
|
1,900
|
|
|
4/22/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3.89
|
3,200
|
|
|
4/19/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.11
|
3.89
|
7,100
|
|
|
4/18/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.11
|
3.89
|
42,500
|
|
|
4/17/2019
|
-0.70 / -7.95%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.22
|
3.89
|
14,700
|
|
|
4/16/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
4.22
|
0
|
|
|
4/12/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.75
|
4.18
|
10,000
|
|
|
4/11/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.18
|
0
|
|
|