|
Closing price on 8/15/2016
|
|
| Open |
5.80 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
400 |
| Split-adjusted Price |
2.40 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2016
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.73
|
2.40
|
400
|
|
|
8/12/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.88
|
2.44
|
800
|
|
|
8/11/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.44
|
0
|
|
|
8/10/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.44
|
0
|
|
|
8/9/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.44
|
900
|
|
|
8/8/2016
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.44
|
0
|
|
|
8/5/2016
|
-0.30 / -4.92%
|
5.20
|
5.80
|
5.20
|
5.80
|
5.77
|
2.44
|
2,100
|
|
|
8/4/2016
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.56
|
0
|
|
|
8/3/2016
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.56
|
100
|
|
|
8/2/2016
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
2.44
|
20,000
|
|
|
8/1/2016
|
-0.90 / -13.24%
|
6.30
|
6.30
|
5.90
|
5.90
|
6.10
|
2.48
|
600
|
|
|
7/29/2016
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.86
|
100
|
|
|
7/28/2016
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.80
|
6.20
|
6.03
|
2.61
|
6,200
|
|
|
7/27/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.52
|
0
|
|
|
7/26/2016
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.52
|
200
|
|
|
7/25/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.85
|
2.48
|
4,100
|
|
|
7/22/2016
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.48
|
3,100
|
|
|
7/21/2016
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.52
|
100
|
|
|
7/20/2016
|
-0.20 / -3.28%
|
5.20
|
5.90
|
5.20
|
5.90
|
5.87
|
2.48
|
2,000
|
|
|
7/19/2016
|
+0.20 / +3.39%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.56
|
1,500
|
|
|
7/18/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.48
|
0
|
|
|
7/15/2016
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.48
|
0
|
|
|
7/14/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.93
|
2.48
|
400
|
|
|
7/13/2016
|
-0.10 / -1.67%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.86
|
2.48
|
53,800
|
|
|
7/12/2016
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
2.52
|
17,800
|
|
|
7/11/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.61
|
300
|
|
|
7/8/2016
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.56
|
1,200
|
|
|
7/7/2016
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.61
|
0
|
|
|
7/6/2016
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.17
|
2.56
|
600
|
|
|
7/5/2016
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
2.61
|
500
|
|
|