|
Closing price on 5/7/2019
|
|
| Open |
8.10 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
8,400 |
| Split-adjusted Price |
3.89 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/10/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.18
|
600
|
|
|
4/9/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.18
|
2,100
|
|
|
4/8/2019
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.73
|
4.18
|
10,400
|
|
|
4/5/2019
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.62
|
4.18
|
2,400
|
|
|
4/4/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.18
|
100
|
|
|
4/3/2019
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.18
|
200
|
|
|
4/2/2019
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.65
|
4.03
|
3,300
|
|
|
4/1/2019
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
4.13
|
600
|
|
|
3/29/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.08
|
300
|
|
|
3/28/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.08
|
1,600
|
|
|
3/27/2019
|
+0.10 / +1.19%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.49
|
4.08
|
2,100
|
|
|
3/26/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.03
|
1,600
|
|
|
3/25/2019
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.03
|
1,100
|
|
|
3/22/2019
|
+0.50 / +6.25%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.08
|
1,500
|
|
|
3/21/2019
|
-0.70 / -8.05%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.37
|
3.84
|
1,500
|
|
|