|
Closing price on 3/20/2015
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
8.50 |
| Volume |
11,300 |
| Split-adjusted Price |
2.78 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
-0.20 / -2.30%
|
9.00
|
9.00
|
8.50
|
8.50
|
8.59
|
2.78
|
11,300
|
|
|
3/19/2015
|
+0.40 / +4.82%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.50
|
2.84
|
29,000
|
|
|
3/18/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.10
|
2.71
|
155,000
|
|
|
3/17/2015
|
+0.30 / +3.75%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.10
|
2.71
|
24,300
|
|
|
3/16/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.00
|
2.62
|
36,010
|
|
|
3/13/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.62
|
13,360
|
|
|
3/12/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
2.65
|
3,600
|
|
|
3/11/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.10
|
8.00
|
2.65
|
4,910
|
|
|
3/10/2015
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.20
|
2.65
|
800
|
|
|
3/9/2015
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.68
|
400
|
|
|
3/6/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.00
|
2.68
|
3,700
|
|
|
3/5/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.00
|
2.68
|
3,100
|
|
|
3/4/2015
|
-0.10 / -1.19%
|
8.10
|
8.30
|
8.10
|
8.30
|
8.20
|
2.71
|
300
|
|
|
3/3/2015
|
0.00 / 0.00%
|
8.10
|
8.40
|
8.00
|
8.40
|
8.30
|
2.75
|
1,400
|
|
|
3/2/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.75
|
100
|
|
|
2/27/2015
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.30
|
2.75
|
560
|
|
|
2/26/2015
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.10
|
8.50
|
8.30
|
2.78
|
1,100
|
|
|
2/25/2015
|
-0.60 / -6.82%
|
8.70
|
8.80
|
8.20
|
8.20
|
8.50
|
2.68
|
700
|
|
|
2/24/2015
|
+0.70 / +8.64%
|
8.00
|
8.90
|
8.00
|
8.80
|
8.20
|
2.88
|
14,000
|
|
|
2/13/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
1,000
|
|
|
2/12/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.00
|
2.65
|
5,000
|
|
|
2/11/2015
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.65
|
8,800
|
|
|
2/10/2015
|
-0.10 / -1.23%
|
7.90
|
8.10
|
7.90
|
8.00
|
7.90
|
2.62
|
22,700
|
|
|
2/9/2015
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
2.65
|
29,000
|
|
|
2/6/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.95
|
2.62
|
12,170
|
|
|
2/5/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.80
|
2.62
|
36,700
|
|
|
2/4/2015
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.80
|
2.62
|
16,100
|
|
|
2/3/2015
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
2.55
|
31,470
|
|
|
2/2/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
2.58
|
26,100
|
|
|
1/30/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
7.90
|
2.62
|
15,300
|
|
|