|
Closing price on 8/29/2023
|
|
| Open |
11.50 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
18,200 |
| Split-adjusted Price |
9.49 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
9.49
|
18,200
|
|
|
8/28/2023
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.30
|
9.49
|
8,200
|
|
|
8/25/2023
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.30
|
11.40
|
11.30
|
9.49
|
8,400
|
|
|
8/24/2023
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.20
|
9.49
|
22,900
|
|
|
8/23/2023
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
9.40
|
400
|
|
|
8/22/2023
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.10
|
9.32
|
12,900
|
|
|
8/21/2023
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.20
|
9.40
|
10,500
|
|
|
8/18/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.20
|
11.50
|
11.40
|
9.57
|
37,600
|
|
|
8/17/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.65
|
11,400
|
|
|
8/16/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.65
|
16,400
|
|
|
8/15/2023
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.65
|
43,800
|
|
|
8/14/2023
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
9.57
|
15,700
|
|
|
8/11/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.40
|
9.57
|
20,000
|
|
|
8/10/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.57
|
25,900
|
|
|
8/9/2023
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
9.57
|
42,900
|
|
|
8/8/2023
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.60
|
9.74
|
25,000
|
|
|
8/7/2023
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.40
|
11.40
|
11.60
|
9.49
|
48,500
|
|
|
8/4/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
9.65
|
17,200
|
|
|
8/3/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
9.65
|
18,500
|
|
|
8/2/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
9.65
|
24,500
|
|
|
8/1/2023
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.50
|
9.65
|
17,400
|
|
|
7/31/2023
|
+0.20 / +1.75%
|
11.40
|
11.70
|
11.40
|
11.60
|
11.50
|
9.65
|
33,200
|
|
|
7/28/2023
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.40
|
9.57
|
67,800
|
|
|
7/27/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.40
|
9.49
|
8,500
|
|
|
7/26/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.40
|
9.49
|
14,700
|
|
|
7/25/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.40
|
9.40
|
4,000
|
|
|
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
|
|
|