|
Closing price on 8/24/2021
|
|
| Open |
12.10 |
| High |
12.80 |
| Low |
12.10 |
| Volume |
48,500 |
| Split-adjusted Price |
8.51 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
0.00 / 0.00%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.70
|
8.51
|
48,500
|
|
|
8/23/2021
|
-0.20 / -1.55%
|
12.70
|
12.90
|
12.70
|
12.70
|
12.70
|
8.51
|
66,300
|
|
|
8/20/2021
|
+0.10 / +0.78%
|
13.10
|
13.10
|
12.80
|
13.00
|
12.90
|
8.71
|
97,300
|
|
|
8/19/2021
|
-0.10 / -0.76%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.90
|
8.71
|
8,100
|
|
|
8/18/2021
|
-0.30 / -2.26%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.10
|
8.71
|
54,700
|
|
|
8/17/2021
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.10
|
13.30
|
13.30
|
8.91
|
105,500
|
|
|
8/16/2021
|
+0.70 / +5.51%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.30
|
8.98
|
94,400
|
|
|
8/13/2021
|
+0.30 / +2.40%
|
12.70
|
12.90
|
12.50
|
12.80
|
12.70
|
8.58
|
71,400
|
|
|
8/12/2021
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.50
|
8.51
|
72,800
|
|
|
8/11/2021
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.50
|
8.31
|
295,000
|
|
|
8/10/2021
|
+0.20 / +1.60%
|
12.60
|
12.70
|
12.60
|
12.70
|
12.60
|
8.51
|
36,100
|
|
|
8/9/2021
|
+0.30 / +2.44%
|
12.20
|
12.90
|
12.20
|
12.60
|
12.50
|
8.44
|
44,500
|
|
|
8/6/2021
|
+0.40 / +3.39%
|
11.90
|
12.70
|
11.90
|
12.20
|
12.30
|
8.17
|
90,700
|
|
|
8/5/2021
|
+0.20 / +1.71%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
7.97
|
8,900
|
|
|
8/4/2021
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.70
|
11.80
|
11.70
|
7.91
|
18,500
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.70
|
7.91
|
43,100
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.80
|
7.97
|
33,400
|
|
|
7/30/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.90
|
8.04
|
19,900
|
|
|
7/29/2021
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
8.04
|
22,600
|
|
|
7/28/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
7.97
|
8,400
|
|
|
7/27/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.70
|
11.80
|
11.80
|
7.91
|
27,800
|
|
|
7/26/2021
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
7.97
|
18,200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.40
|
12.00
|
11.80
|
8.04
|
9,600
|
|
|
7/22/2021
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
8.04
|
22,200
|
|
|
7/21/2021
|
+0.20 / +1.69%
|
11.70
|
12.10
|
11.70
|
12.00
|
11.90
|
8.04
|
15,800
|
|
|
7/20/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.70
|
11.90
|
11.80
|
7.97
|
34,400
|
|
|
7/19/2021
|
-0.20 / -1.67%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.90
|
7.91
|
37,400
|
|
|
7/16/2021
|
+0.70 / +6.09%
|
11.70
|
12.50
|
11.70
|
12.20
|
12.00
|
8.17
|
91,800
|
|
|
7/15/2021
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.50
|
7.84
|
121,800
|
|
|
7/14/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
11.00
|
11.00
|
11.00
|
7.37
|
19,600
|
|
|