|
Closing price on 9/26/2016
|
|
| Open |
7.50 |
| High |
7.50 |
| Low |
6.50 |
| Volume |
7,900 |
| Split-adjusted Price |
3.15 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.10 / -1.32%
|
7.50
|
7.50
|
6.50
|
7.50
|
7.03
|
3.15
|
7,900
|
|
|
9/23/2016
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
3.19
|
1,400
|
|
|
9/22/2016
|
+0.10 / +1.32%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.62
|
3.24
|
8,700
|
|
|
9/21/2016
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.57
|
3.19
|
16,900
|
|
|
9/20/2016
|
+0.10 / +1.33%
|
6.40
|
7.60
|
6.40
|
7.60
|
7.52
|
3.19
|
10,200
|
|
|
9/19/2016
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.51
|
3.15
|
1,600
|
|
|
9/16/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.50
|
7.50
|
7.54
|
3.15
|
2,000
|
|
|
9/15/2016
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.15
|
300
|
|
|
9/14/2016
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.20
|
7.20
|
7.24
|
3.03
|
40,000
|
|
|
9/13/2016
|
0.00 / 0.00%
|
6.10
|
7.60
|
6.10
|
7.20
|
7.58
|
3.03
|
15,300
|
|
|
9/12/2016
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.13
|
3.03
|
800
|
|
|
9/9/2016
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.99
|
2.94
|
4,700
|
|
|
9/8/2016
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
2.94
|
2,000
|
|
|
9/7/2016
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.91
|
2.90
|
1,700
|
|
|
9/6/2016
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.90
|
5,900
|
|
|
9/5/2016
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.82
|
2.90
|
1,300
|
|
|
9/1/2016
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.87
|
2.86
|
6,000
|
|
|
8/31/2016
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.82
|
4,900
|
|
|
8/30/2016
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.73
|
2.86
|
1,100
|
|
|
8/29/2016
|
+0.20 / +3.08%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.67
|
2.82
|
4,000
|
|
|
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
|
|
|