Closing price on 5/28/2020
|
|
Open |
8.60 |
High |
8.70 |
Low |
8.30 |
Volume |
5,900 |
Split-adjusted Price |
4.97 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/28/2020
|
-0.30 / -3.49%
|
8.60
|
8.70
|
8.30
|
8.30
|
8.57
|
4.97
|
5,900
|
|
5/27/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.20
|
8.60
|
8.31
|
5.15
|
3,300
|
|
5/26/2020
|
+0.10 / +1.16%
|
9.00
|
9.00
|
8.40
|
8.70
|
8.56
|
5.21
|
1,800
|
|
5/25/2020
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.57
|
5.15
|
300
|
|
5/22/2020
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.48
|
5.15
|
4,600
|
|
5/21/2020
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.46
|
5.15
|
4,400
|
|
5/20/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.03
|
12,500
|
|
5/19/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.36
|
5.03
|
2,300
|
|
5/18/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.36
|
5.03
|
1,800
|
|
5/15/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.40
|
8.35
|
5.03
|
400
|
|
5/14/2020
|
-0.20 / -2.33%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.35
|
5.03
|
1,200
|
|
5/13/2020
|
+0.10 / +1.18%
|
7.90
|
8.60
|
7.90
|
8.60
|
8.48
|
5.15
|
16,000
|
|
5/12/2020
|
+0.20 / +2.41%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.51
|
5.09
|
20,300
|
|
5/11/2020
|
+0.40 / +5.06%
|
8.20
|
8.40
|
8.10
|
8.30
|
8.26
|
4.97
|
32,900
|
|
5/8/2020
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.93
|
4.79
|
4,600
|
|
5/7/2020
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.87
|
4.73
|
5,100
|
|
5/6/2020
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.80
|
7.77
|
4.67
|
6,300
|
|
5/5/2020
|
+0.10 / +1.30%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.93
|
4.67
|
300
|
|
5/4/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
4.61
|
6,800
|
|
4/29/2020
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.65
|
4.67
|
5,700
|
|
4/28/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
4.61
|
2,700
|
|
4/27/2020
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.73
|
4.61
|
700
|
|
4/24/2020
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.60
|
7.70
|
7.66
|
4.61
|
4,500
|
|
4/23/2020
|
+0.10 / +1.32%
|
7.60
|
8.00
|
7.60
|
7.70
|
7.61
|
4.61
|
5,600
|
|
4/22/2020
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.51
|
4.55
|
3,700
|
|
4/21/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.50
|
7.70
|
7.52
|
4.61
|
6,600
|
|
4/20/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.61
|
4.61
|
2,300
|
|
4/17/2020
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.74
|
4.61
|
16,500
|
|
4/16/2020
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.60
|
7.70
|
7.64
|
4.61
|
9,800
|
|
4/15/2020
|
-0.10 / -1.28%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.72
|
4.61
|
4,000
|
|
|