Quantcast

Historical Stock Prices

(ETF)
UJB 
$65.35
*  
unch
unch
Get UJB Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading UJB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/22/2018 65.35 65.35 65.35 65.35 00
06/21/2018 65.35 65.35 65.35 65.35 00
06/20/2018 65.35 65.35 65.35 65.35 00
06/19/2018 65.35 65.35 65.35 65.35 00
06/18/2018 65.35 65.35 65.35 65.35 00
06/15/2018 65.4257 65.4257 65.35 65.35 621
06/14/2018 63.96 63.96 63.96 63.96 00
06/13/2018 63.96 63.96 63.96 63.96 00
06/12/2018 63.96 63.96 63.96 63.96 00
06/11/2018 63.96 63.96 63.96 63.96 00
06/08/2018 63.96 63.96 63.96 63.96 00
06/07/2018 63.96 63.96 63.96 63.96 201
06/06/2018 64.55 64.55 64.55 64.55 00
06/05/2018 64.55 64.55 64.55 64.55 102
06/04/2018 63.97 63.97 63.97 63.97 00
06/01/2018 63.97 63.97 63.97 63.97 100
05/31/2018 63.6038 63.6038 63.6038 63.6038 00
05/30/2018 63.6038 63.6038 63.6038 63.6038 00
05/29/2018 63.6038 63.6038 63.6038 63.6038 258
05/25/2018 64.58 64.58 64.58 64.58 212
05/24/2018 64.101 64.101 64.101 64.101 00
05/23/2018 64.101 64.101 64.101 64.101 00
05/22/2018 64.101 64.101 64.101 64.101 00
05/21/2018 64.09 64.14 64.09 64.101 693
05/18/2018 64.6282 64.6282 64.6282 64.6282 00
05/17/2018 64.6282 64.6282 64.6282 64.6282 00
05/16/2018 64.6282 64.6282 64.6282 64.6282 00
05/15/2018 64.6282 64.6282 64.6282 64.6282 00
05/14/2018 64.6282 64.6282 64.6282 64.6282 146
05/11/2018 64.2292 64.2292 64.2292 64.2292 00
05/10/2018 64.2292 64.2292 64.2292 64.2292 00
05/09/2018 64.2292 64.2292 64.2292 64.2292 00
05/08/2018 64.2292 64.2292 64.2292 64.2292 00
05/07/2018 64.2292 64.2292 64.2292 64.2292 00
05/04/2018 64.2292 64.2292 64.2292 64.2292 00
05/03/2018 64.2292 64.2292 64.2292 64.2292 178
05/02/2018 64.05 64.05 64.05 64.05 00
05/01/2018 64.05 64.05 64.05 64.05 00
04/30/2018 64.03 64.05 64.03 64.05 320
04/27/2018 64.0299 64.0299 64.0299 64.0299 00
04/26/2018 64.0299 64.0299 64.0299 64.0299 00
04/25/2018 64.0299 64.0299 64.0299 64.0299 00
04/24/2018 64.0299 64.0299 64.0299 64.0299 00
04/23/2018 64.0299 64.0299 64.0299 64.0299 120
04/20/2018 65.1 65.1 65.1 65.1 00
04/19/2018 65.1 65.1 65.1 65.1 00
04/18/2018 64.47 65.1 64.47 65.1 435
04/17/2018 62.992 62.992 62.992 62.992 00
04/16/2018 62.992 62.992 62.992 62.992 00
04/13/2018 62.992 62.992 62.992 62.992 00
04/12/2018 62.992 62.992 62.992 62.992 00
04/11/2018 62.992 62.992 62.992 62.992 00
04/10/2018 62.992 62.992 62.992 62.992 00
04/09/2018 62.992 62.992 62.992 62.992 00
04/06/2018 62.992 62.992 62.992 62.992 00
04/05/2018 62.992 62.992 62.992 62.992 00
04/04/2018 62.992 62.992 62.992 62.992 00
04/03/2018 62.992 62.992 62.992 62.992 00
04/02/2018 62.992 62.992 62.992 62.992 00
03/29/2018 62.992 62.992 62.992 62.992 00
03/28/2018 62.992 62.992 62.992 62.992 00
03/27/2018 62.93 62.992 62.93 62.992 1,334
03/26/2018 63.48 63.48 63.48 63.48 00
03/23/2018 63.48 63.48 63.48 63.48 00
03/22/2018 63.48 63.48 63.48 63.48 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio