|
Closing price on 7/22/2026
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
5.50 |
| Volume |
4,300 |
| Split-adjusted Price |
5.50 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2026
|
-0.70 / -11.29%
|
6.10
|
6.20
|
5.50
|
5.50
|
5.80
|
5.50
|
4,300
|
|
|
7/21/2026
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
6.20
|
9,000
|
|
|
7/20/2026
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
4,400
|
|
|
7/17/2026
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.30
|
6.50
|
6.40
|
6.50
|
7,600
|
|
|
7/16/2026
|
-0.10 / -1.56%
|
6.50
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
9,000
|
|
|
7/15/2026
|
-0.20 / -3.08%
|
6.50
|
6.70
|
6.30
|
6.30
|
6.40
|
6.30
|
3,100
|
|
|
7/14/2026
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.40
|
6.40
|
6.50
|
6.40
|
3,700
|
|
|
7/13/2026
|
0.00 / 0.00%
|
6.50
|
6.80
|
6.20
|
6.70
|
6.40
|
6.70
|
5,800
|
|
|
7/10/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
10,100
|
|
|
7/9/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
7/8/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
1,800
|
|
|
7/7/2026
|
-0.20 / -2.90%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
1,200
|
|
|
7/6/2026
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
6.90
|
2,300
|
|
|
7/3/2026
|
+0.20 / +2.99%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
6,200
|
|
|
7/2/2026
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.60
|
6.90
|
6.70
|
6.90
|
32,000
|
|
|
7/1/2026
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
3,400
|
|
|
6/30/2026
|
+0.20 / +2.99%
|
6.90
|
6.90
|
6.60
|
6.90
|
6.70
|
6.90
|
7,200
|
|
|
6/29/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
12,200
|
|
|
6/26/2026
|
+0.30 / +4.55%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.80
|
6.90
|
21,300
|
|
|
6/25/2026
|
+0.40 / +6.15%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.60
|
6.90
|
18,700
|
|
|
6/24/2026
|
+0.20 / +2.94%
|
6.80
|
7.10
|
6.50
|
7.00
|
6.50
|
7.00
|
13,700
|
|
|
6/23/2026
|
+0.30 / +4.41%
|
6.70
|
7.20
|
6.50
|
7.10
|
6.76
|
7.10
|
32,400
|
|
|
6/22/2026
|
+0.10 / +1.52%
|
6.40
|
7.10
|
6.40
|
6.70
|
6.80
|
6.70
|
18,400
|
|
|
6/19/2026
|
+0.10 / +1.41%
|
6.90
|
7.20
|
6.40
|
7.20
|
6.60
|
7.20
|
6,500
|
|
|
6/18/2026
|
+0.10 / +1.43%
|
7.00
|
7.10
|
7.00
|
7.10
|
7.10
|
7.10
|
200
|
|
|
6/17/2026
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.90
|
7.00
|
7.00
|
7.00
|
7,200
|
|
|
6/16/2026
|
+0.20 / +2.90%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
500
|
|
|
6/15/2026
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.60
|
7.10
|
6.90
|
7.10
|
2,200
|
|
|
6/12/2026
|
0.00 / 0.00%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
600
|
|
|
6/11/2026
|
-0.20 / -2.82%
|
7.10
|
7.20
|
6.90
|
6.90
|
7.10
|
6.90
|
800
|
|
|