|
Closing price on 5/31/2016
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
2,000 |
| Split-adjusted Price |
2.60 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.60
|
2,000
|
|
|
5/30/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.92
|
2.64
|
17,400
|
|
|
5/27/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.60
|
9,800
|
|
|
5/26/2016
|
-0.10 / -1.43%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.60
|
5,300
|
|
|
5/25/2016
|
-0.10 / -1.41%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.64
|
10,400
|
|
|
5/24/2016
|
+0.30 / +4.41%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.00
|
2.68
|
21,400
|
|
|
5/23/2016
|
-0.20 / -2.86%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.66
|
2.56
|
18,700
|
|
|
5/20/2016
|
+0.50 / +8.06%
|
6.60
|
7.10
|
6.60
|
6.70
|
7.04
|
2.53
|
21,700
|
|
|
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
|
|
|