|
Closing price on 4/27/2015
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.00 |
| Volume |
15,100 |
| Split-adjusted Price |
2.62 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2015
|
-0.80 / -9.09%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.04
|
2.62
|
15,100
|
|
|
4/24/2015
|
+0.60 / +7.32%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.88
|
100
|
|
|
4/23/2015
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.68
|
12,200
|
|
|
4/22/2015
|
-0.60 / -6.98%
|
8.30
|
8.30
|
8.00
|
8.00
|
8.18
|
2.62
|
11,000
|
|
|
4/21/2015
|
+0.30 / +3.61%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.31
|
2.81
|
4,600
|
|
|
4/20/2015
|
-0.30 / -3.49%
|
8.80
|
8.80
|
8.30
|
8.30
|
8.35
|
2.71
|
1,100
|
|
|
4/17/2015
|
+0.20 / +2.38%
|
8.40
|
9.10
|
8.40
|
8.60
|
8.58
|
2.81
|
13,300
|
|
|
4/16/2015
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.35
|
2.75
|
3,500
|
|
|
4/15/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.68
|
0
|
|
|
4/14/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.23
|
2.68
|
20,000
|
|
|
4/13/2015
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.29
|
2.71
|
4,200
|
|
|
4/10/2015
|
+0.30 / +3.66%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.46
|
2.78
|
22,000
|
|
|
4/9/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.68
|
7,000
|
|
|
4/8/2015
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.68
|
16,700
|
|
|
4/7/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.20
|
2.71
|
6,100
|
|
|
4/6/2015
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.20
|
2.71
|
11,500
|
|
|
4/3/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.30
|
8.22
|
2.71
|
8,000
|
|
|
4/2/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
2.71
|
11,300
|
|
|
4/1/2015
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.21
|
2.71
|
12,300
|
|
|
3/31/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.68
|
4,900
|
|
|
3/30/2015
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.68
|
4,300
|
|
|
3/27/2015
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.21
|
2.68
|
3,200
|
|
|
3/26/2015
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.08
|
2.71
|
10,700
|
|
|
3/25/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
2.71
|
7,200
|
|
|
3/24/2015
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.20
|
8.30
|
8.29
|
2.71
|
26,900
|
|
|
3/23/2015
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.54
|
2.75
|
7,000
|
|
|
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
|
|
|