|
Closing price on 7/24/2023
|
|
| Open |
11.50 |
| High |
11.80 |
| Low |
11.20 |
| Volume |
95,300 |
| Split-adjusted Price |
9.57 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2023
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.20
|
11.50
|
11.40
|
9.57
|
95,300
|
|
|
7/21/2023
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.50
|
11.70
|
11.60
|
9.74
|
16,400
|
|
|
7/20/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
9.65
|
5,800
|
|
|
7/19/2023
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.50
|
9.65
|
14,100
|
|
|
7/18/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
9.65
|
9,900
|
|
|
7/17/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
9.74
|
24,100
|
|
|
7/14/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
9.74
|
13,800
|
|
|
7/13/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
9.82
|
6,000
|
|
|
7/12/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
9.82
|
800
|
|
|
7/11/2023
|
+0.10 / +0.86%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.70
|
9.74
|
13,800
|
|
|
7/10/2023
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.40
|
11.60
|
11.60
|
9.65
|
9,700
|
|
|
7/7/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.30
|
11.40
|
11.40
|
9.49
|
9,600
|
|
|
7/6/2023
|
+0.10 / +0.87%
|
11.40
|
11.60
|
11.40
|
11.60
|
11.40
|
9.65
|
6,200
|
|
|
7/5/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.50
|
9.57
|
4,400
|
|
|
7/4/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
9.65
|
4,400
|
|
|
7/3/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
9.65
|
8,200
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
9.74
|
4,900
|
|
|
6/29/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.70
|
9.65
|
14,800
|
|
|
6/28/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
9.74
|
7,200
|
|
|
6/27/2023
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.60
|
9.65
|
7,600
|
|
|
6/26/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.50
|
9.65
|
20,400
|
|
|
6/23/2023
|
+0.30 / +2.61%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.70
|
9.82
|
36,900
|
|
|
6/22/2023
|
+0.40 / +3.54%
|
11.30
|
11.80
|
11.20
|
11.70
|
11.50
|
9.74
|
96,200
|
|
|
6/21/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.20
|
11.50
|
11.30
|
9.57
|
29,000
|
|
|
6/20/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
9.49
|
13,300
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.40
|
9.49
|
12,700
|
|
|
6/16/2023
|
+0.20 / +1.77%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
9.57
|
11,700
|
|
|
6/15/2023
|
+0.10 / +0.88%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.30
|
9.57
|
18,400
|
|
|
6/14/2023
|
+0.20 / +1.80%
|
11.30
|
11.60
|
11.10
|
11.30
|
11.40
|
9.40
|
11,600
|
|
|
6/13/2023
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
9.32
|
47,800
|
|
|