|
Closing price on 9/29/2023
|
|
| Open |
11.60 |
| High |
11.70 |
| Low |
11.40 |
| Volume |
91,300 |
| Split-adjusted Price |
9.57 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.50
|
9.57
|
91,300
|
|
|
9/28/2023
|
+0.10 / +0.87%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.60
|
9.65
|
38,500
|
|
|
9/27/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
9.65
|
72,600
|
|
|
9/26/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.50
|
11.60
|
11.50
|
9.65
|
17,200
|
|
|
9/25/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.70
|
11.60
|
9.74
|
71,300
|
|
|
9/22/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.70
|
9.82
|
47,400
|
|
|
9/21/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.80
|
11.80
|
9.82
|
37,400
|
|
|
9/20/2023
|
+0.20 / +1.71%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.80
|
9.90
|
46,600
|
|
|
9/19/2023
|
+0.40 / +3.51%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.70
|
9.82
|
43,200
|
|
|
9/18/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
9.49
|
4,700
|
|
|
9/15/2023
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.50
|
11.40
|
9.57
|
12,300
|
|
|
9/14/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.57
|
2,100
|
|
|
9/13/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.57
|
11,900
|
|
|
9/12/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.57
|
10,400
|
|
|
9/11/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.40
|
11.50
|
11.50
|
9.57
|
28,500
|
|
|
9/8/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.50
|
9.65
|
10,800
|
|
|
9/7/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
9.65
|
12,400
|
|
|
9/6/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.50
|
9.65
|
11,800
|
|
|
9/5/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.40
|
11.60
|
11.50
|
9.65
|
23,400
|
|
|
8/31/2023
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.50
|
9.74
|
5,400
|
|
|
8/30/2023
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.40
|
9.40
|
8,600
|
|
|
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
|
|
|