$54.53 0.00 (%) PSh Ult Hgh Yld Shs - NYSEARCA

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UJB historical data

Date Open High Low Close Volume
8/31/201554.7554.7554.5354.53454
8/28/201554.7554.7554.7554.750
8/27/201554.7554.7554.7554.75101
8/26/201549.9449.9449.9449.940
8/25/201544.3344.3344.3344.330
8/24/201553.9553.9553.9553.950
8/21/201553.9553.9553.9553.95174
8/20/201554.3954.3954.3954.390
8/19/201554.5954.5954.5954.590
8/18/201554.9654.9654.9654.960
8/17/201555.0355.0355.0355.030
8/14/201554.7454.7454.7454.740
8/13/201554.8354.8354.8354.830
8/12/201554.3954.3954.3954.390
8/11/201555.5855.5855.5855.580
8/10/201550.7350.7350.7350.730
8/7/201556.1556.1556.1556.150
8/6/201556.1556.1556.1556.15104
8/5/201556.2856.2856.2856.280
8/4/201556.0656.0656.0656.060
8/3/201556.2356.2356.2356.230
7/31/201556.4756.4756.4756.470
7/30/201556.1356.1356.1356.130
7/29/201556.1356.1356.1356.13261
7/28/201555.1255.1255.1255.12692
7/27/201555.5155.5155.5155.51488
7/24/201555.8955.8955.8955.890
7/23/201555.9855.9855.9855.980
7/22/201556.6856.6856.6856.680
7/21/201557.2857.2857.2857.280
7/20/201557.2857.2857.2857.28872
7/17/201557.4157.4157.2357.27701
7/16/201557.6057.6057.6057.600
7/15/201557.6057.6057.6057.60102
7/14/201557.6657.6657.6657.660
7/13/201557.4257.4257.4257.420
7/10/201556.7756.7756.7756.770
7/9/201556.6656.6656.6656.660
7/8/201556.9356.9356.9356.930
7/7/201557.4257.4257.4257.420
7/6/201557.4257.4257.4257.42102
7/2/201557.3557.3557.3557.35230
7/1/201557.0257.0257.0257.02102
6/30/201557.2257.2756.9756.971,277
6/29/201556.7856.7856.7856.78130
6/26/201557.1957.1957.1957.19102
6/25/201557.6857.6857.6857.680
6/24/201553.7153.7153.7153.710
6/23/201558.4158.4158.4158.410
6/22/201558.4258.4258.4258.420
6/19/201558.1758.1758.1758.170
6/18/201555.7355.7355.7355.730
6/17/201556.2556.2556.2556.250
6/16/201556.6856.6856.6856.680
6/15/201557.6057.6057.6057.600
6/12/201558.3458.3458.3458.340
6/11/201557.9158.3457.9158.34367
6/10/201558.5058.5058.2658.26602
6/9/201557.9357.9357.9157.911,002
6/8/201559.0659.0657.9957.991,612
6/5/201558.5758.5758.5758.57255
6/4/201556.5756.5756.5756.570
6/3/201559.3459.3459.3459.340
6/2/201560.1460.1460.1460.140
6/1/201560.1460.1460.1460.14247
5/29/201533.6033.6033.6033.600
5/28/201533.6033.6033.6033.600
5/27/201533.6033.6033.6033.600
5/26/201533.6033.6033.6033.600
5/22/201560.1560.1560.1560.150
5/21/201559.3260.2359.2460.151,443
5/20/201559.4659.5259.4659.52356
5/19/201560.3160.3160.3160.310
5/18/201560.3160.3160.3160.310
5/15/201560.3160.3160.3160.31268
5/14/201533.6033.6033.6033.600
5/13/201533.6033.6033.6033.600
5/12/201559.2259.2259.2259.220
5/11/201559.6559.6559.6559.650
5/8/201556.2456.2456.2456.240
5/7/201558.9958.9958.9958.990
5/6/201556.3159.0456.3158.99658
5/5/201533.6033.6033.6033.600
5/4/201533.6033.6033.6033.600
5/1/201533.6033.6033.6033.600
4/30/201562.4162.4162.4162.410
4/29/201562.4162.4162.4162.41220
4/28/201560.1660.1660.1660.160
4/27/201560.1660.1660.1660.160
4/24/201560.3760.3760.1660.16302
4/23/201559.7360.1659.7360.16471
4/22/201559.6859.8859.6459.753,101
4/21/201559.9759.9759.9759.970
4/20/201556.8363.7856.8359.97848
4/17/201559.5259.5259.5259.52302
4/16/201559.9959.9959.9959.990
4/15/201558.7258.7258.7258.720
4/14/201559.5059.5059.5059.500
4/13/201559.6359.6359.6359.630
4/10/201559.4959.4959.4959.490
  • Showing 1-100 of 1,097 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!