Closing price on 6/25/2021
|
|
Open |
11.60 |
High |
11.60 |
Low |
11.40 |
Volume |
22,000 |
Split-adjusted Price |
9.39 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/25/2021
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
9.39
|
22,000
|
|
6/24/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.50
|
9.39
|
38,100
|
|
6/23/2021
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.60
|
9.39
|
65,200
|
|
6/22/2021
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
9.64
|
11,000
|
|
6/21/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
9.55
|
25,100
|
|
6/18/2021
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.70
|
12.00
|
11.80
|
9.72
|
75,000
|
|
6/17/2021
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.80
|
11.90
|
11.90
|
9.64
|
45,700
|
|
6/16/2021
|
-0.10 / -0.83%
|
12.00
|
12.50
|
11.80
|
12.00
|
12.20
|
9.72
|
50,000
|
|
6/15/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
11.90
|
12.10
|
12.10
|
9.80
|
73,400
|
|
6/14/2021
|
+0.10 / +0.76%
|
13.30
|
13.50
|
13.20
|
13.30
|
13.40
|
9.72
|
144,900
|
|
6/11/2021
|
+0.20 / +1.53%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.20
|
9.72
|
34,900
|
|
6/10/2021
|
+0.30 / +2.33%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.10
|
9.65
|
54,800
|
|
6/9/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
9.51
|
33,800
|
|
6/8/2021
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.80
|
12.90
|
13.00
|
9.43
|
42,600
|
|
6/7/2021
|
+0.20 / +1.57%
|
12.80
|
13.20
|
12.70
|
12.90
|
12.96
|
9.43
|
102,800
|
|
6/4/2021
|
-0.10 / -0.78%
|
13.10
|
13.10
|
12.50
|
12.80
|
12.70
|
9.36
|
88,600
|
|
6/3/2021
|
+0.50 / +3.94%
|
12.80
|
13.20
|
12.80
|
13.20
|
12.90
|
9.65
|
55,600
|
|
6/2/2021
|
+0.20 / +1.60%
|
12.80
|
12.80
|
12.70
|
12.70
|
12.70
|
9.29
|
21,700
|
|
6/1/2021
|
+0.80 / +6.72%
|
12.00
|
12.70
|
11.90
|
12.70
|
12.50
|
9.29
|
105,700
|
|
5/31/2021
|
+0.10 / +0.84%
|
12.00
|
12.20
|
11.70
|
12.00
|
11.90
|
8.77
|
32,800
|
|
5/28/2021
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.70
|
12.00
|
11.90
|
8.77
|
14,200
|
|
5/27/2021
|
+0.20 / +1.68%
|
11.90
|
12.20
|
11.90
|
12.10
|
11.90
|
8.85
|
7,400
|
|
5/26/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.70
|
12.20
|
11.90
|
8.92
|
41,600
|
|
5/25/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
8.92
|
33,600
|
|
5/24/2021
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.10
|
12.20
|
12.20
|
8.92
|
20,900
|
|
5/21/2021
|
+0.20 / +1.67%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.10
|
8.92
|
29,900
|
|
5/20/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.60
|
12.10
|
12.00
|
8.85
|
23,400
|
|
5/19/2021
|
+0.10 / +0.83%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.08
|
8.92
|
31,100
|
|
5/18/2021
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.00
|
12.20
|
12.09
|
8.92
|
23,500
|
|
5/17/2021
|
-0.20 / -1.61%
|
12.70
|
12.70
|
12.00
|
12.20
|
12.21
|
8.92
|
55,000
|
|
|