|
Closing price on 8/26/2016
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.10 |
| Volume |
21,000 |
| Split-adjusted Price |
2.77 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2016
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.10
|
6.60
|
6.52
|
2.77
|
21,000
|
|
|
8/25/2016
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
2.73
|
3,000
|
|
|
8/24/2016
|
+0.20 / +3.17%
|
5.90
|
6.50
|
5.90
|
6.50
|
6.47
|
2.73
|
2,200
|
|
|
8/23/2016
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.26
|
2.65
|
900
|
|
|
8/22/2016
|
+0.30 / +5.08%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.61
|
12,000
|
|
|
8/19/2016
|
-0.20 / -3.23%
|
6.40
|
6.40
|
5.80
|
6.00
|
5.88
|
2.52
|
31,200
|
|
|
8/18/2016
|
+0.20 / +3.33%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
2.61
|
100
|
|
|
8/17/2016
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2.52
|
8,600
|
|
|
8/16/2016
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.99
|
2.52
|
700
|
|
|
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
|
|
|