|
Closing price on 7/21/2015
|
|
| Open |
8.00 |
| High |
8.00 |
| Low |
8.00 |
| Volume |
7,600 |
| Split-adjusted Price |
2.62 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2015
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.62
|
7,600
|
|
|
7/20/2015
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
10,200
|
|
|
7/17/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.75
|
0
|
|
|
7/16/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.75
|
0
|
|
|
7/15/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.75
|
155,000
|
|
|
7/14/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.45
|
2.75
|
125,000
|
|
|
7/13/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.75
|
30,000
|
|
|
7/10/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.75
|
130,000
|
|
|
7/9/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.75
|
117,800
|
|
|
7/8/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.75
|
110,260
|
|
|
7/7/2015
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.75
|
96,800
|
|
|
7/6/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.46
|
2.75
|
116,700
|
|
|
7/3/2015
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.75
|
41,900
|
|
|
7/2/2015
|
-0.20 / -2.35%
|
8.40
|
8.50
|
8.30
|
8.30
|
8.48
|
2.71
|
95,000
|
|
|
7/1/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.78
|
85,000
|
|
|
6/30/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.78
|
107,000
|
|
|
6/29/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.78
|
122,000
|
|
|
6/26/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.78
|
101,200
|
|
|
6/25/2015
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.49
|
2.78
|
113,900
|
|
|
6/24/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.30
|
8.30
|
2.71
|
82,000
|
|
|
6/23/2015
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.30
|
8.30
|
8.32
|
2.71
|
17,600
|
|
|
6/22/2015
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.71
|
15,000
|
|
|
6/19/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
1,200
|
|
|
6/18/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
62,000
|
|
|
6/17/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
3,000
|
|
|
6/16/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.11
|
2.65
|
42,000
|
|
|
6/15/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
3,600
|
|
|
6/12/2015
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
7,500
|
|
|
6/11/2015
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
2.68
|
5,600
|
|
|
6/10/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
1,000
|
|
|