|
Closing price on 5/19/2016
|
|
| Open |
6.30 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
17,100 |
| Split-adjusted Price |
2.34 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2016
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.29
|
2.34
|
17,100
|
|
|
5/18/2016
|
+0.20 / +3.23%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.44
|
2.41
|
6,400
|
|
|
5/17/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.34
|
4,100
|
|
|
5/16/2016
|
-0.20 / -3.17%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.00
|
2.30
|
7,100
|
|
|
5/13/2016
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.37
|
0
|
|
|
5/12/2016
|
0.00 / 0.00%
|
5.60
|
6.50
|
5.60
|
6.50
|
6.28
|
2.45
|
400
|
|
|
5/11/2016
|
+0.40 / +6.56%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.45
|
100
|
|
|
5/10/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.30
|
0
|
|
|
5/9/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.30
|
1,900
|
|
|
5/6/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
2.34
|
10,000
|
|
|
5/5/2016
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.31
|
2.34
|
11,000
|
|
|
5/4/2016
|
-0.30 / -4.41%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.46
|
2.45
|
1,900
|
|
|
4/29/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.56
|
0
|
|
|
4/28/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.56
|
0
|
|
|
4/27/2016
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.56
|
0
|
|
|
4/26/2016
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.56
|
100
|
|
|
4/25/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.41
|
0
|
|
|
4/22/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.41
|
0
|
|
|
4/21/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.41
|
0
|
|
|
4/20/2016
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.41
|
0
|
|
|
4/19/2016
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
2.41
|
300
|
|
|
4/15/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.37
|
0
|
|
|
4/14/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.37
|
0
|
|
|
4/13/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.37
|
100
|
|
|
4/12/2016
|
+0.80 / +14.55%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.37
|
300
|
|
|
4/11/2016
|
-0.60 / -9.84%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
2.07
|
1,200
|
|
|
4/8/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.30
|
0
|
|
|
4/7/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.30
|
0
|
|
|
4/6/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.30
|
0
|
|
|
4/5/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.30
|
0
|
|
|