Closing price on 9/23/2019
|
|
Open |
7.90 |
High |
7.90 |
Low |
7.70 |
Volume |
1,100 |
Split-adjusted Price |
4.93 |
|
|
UDJ Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/23/2019
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.72
|
4.93
|
1,100
|
|
9/20/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.75
|
4.99
|
9,700
|
|
9/19/2019
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.10
|
7.80
|
7.79
|
4.99
|
8,600
|
|
9/18/2019
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.99
|
6,600
|
|
9/17/2019
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.00
|
7.90
|
7.75
|
5.05
|
11,400
|
|
9/16/2019
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.84
|
5.05
|
9,000
|
|
9/13/2019
|
+0.10 / +1.27%
|
7.90
|
8.30
|
7.90
|
8.00
|
7.94
|
5.12
|
10,700
|
|
9/12/2019
|
0.00 / 0.00%
|
7.80
|
8.10
|
7.80
|
7.90
|
7.98
|
5.05
|
7,000
|
|
9/11/2019
|
-0.30 / -3.66%
|
8.50
|
8.50
|
7.70
|
7.90
|
7.84
|
5.05
|
2,500
|
|
9/10/2019
|
+0.30 / +3.80%
|
7.80
|
8.50
|
7.80
|
8.20
|
7.95
|
5.25
|
9,300
|
|
9/9/2019
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.91
|
5.05
|
8,000
|
|
9/6/2019
|
-0.10 / -1.23%
|
8.10
|
8.20
|
7.90
|
8.00
|
7.99
|
5.12
|
33,900
|
|
9/5/2019
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.10
|
8.10
|
8.17
|
5.18
|
15,400
|
|
9/4/2019
|
-0.20 / -2.38%
|
8.30
|
8.30
|
7.90
|
8.20
|
8.05
|
5.25
|
10,400
|
|
9/3/2019
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.47
|
5.37
|
20,400
|
|
8/30/2019
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.63
|
5.57
|
37,200
|
|
8/29/2019
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.70
|
5.63
|
14,700
|
|
8/28/2019
|
+0.20 / +2.27%
|
8.50
|
9.10
|
8.50
|
9.00
|
8.95
|
5.76
|
30,500
|
|
8/27/2019
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.60
|
8.80
|
8.65
|
5.63
|
31,700
|
|
8/26/2019
|
+0.20 / +2.30%
|
9.00
|
9.00
|
8.60
|
8.90
|
8.76
|
5.69
|
20,300
|
|
8/23/2019
|
-0.20 / -2.22%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.72
|
5.63
|
45,200
|
|
8/22/2019
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.76
|
2,000
|
|
8/21/2019
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.01
|
5.76
|
11,100
|
|
8/20/2019
|
+0.50 / +5.81%
|
8.60
|
9.20
|
8.60
|
9.10
|
9.07
|
5.82
|
108,400
|
|
8/19/2019
|
-0.20 / -2.27%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
5.50
|
14,300
|
|
8/16/2019
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.75
|
5.69
|
22,500
|
|
8/15/2019
|
-0.10 / -1.11%
|
8.70
|
9.10
|
8.60
|
8.90
|
8.86
|
5.69
|
14,700
|
|
8/14/2019
|
+0.40 / +4.65%
|
8.90
|
9.20
|
8.70
|
9.00
|
8.86
|
5.76
|
31,700
|
|
8/13/2019
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.57
|
5.50
|
38,800
|
|
8/12/2019
|
+0.10 / +1.18%
|
8.50
|
9.00
|
8.20
|
8.60
|
8.57
|
5.50
|
43,300
|
|
|