|
Closing price on 9/16/2014
|
|
| Open |
7.80 |
| High |
7.80 |
| Low |
7.70 |
| Volume |
11,500 |
| Split-adjusted Price |
2.55 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.70
|
2.55
|
11,500
|
|
|
9/15/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.55
|
100
|
|
|
9/12/2014
|
+0.10 / +1.28%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.80
|
2.58
|
3,300
|
|
|
9/11/2014
|
-0.10 / -1.27%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.55
|
4,000
|
|
|
9/10/2014
|
+0.40 / +5.33%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.80
|
2.58
|
5,100
|
|
|
9/9/2014
|
-0.40 / -5.06%
|
7.90
|
7.90
|
7.50
|
7.50
|
7.80
|
2.45
|
5,800
|
|
|
9/8/2014
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.10
|
7.90
|
8.00
|
2.58
|
20,600
|
|
|
9/5/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.70
|
2.55
|
3,000
|
|
|
9/4/2014
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.70
|
2.55
|
6,500
|
|
|
9/3/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
2.52
|
15,200
|
|
|
8/29/2014
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.80
|
2.58
|
5,100
|
|
|
8/28/2014
|
-0.10 / -1.25%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.80
|
2.58
|
7,000
|
|
|
8/27/2014
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.80
|
2.62
|
1,800
|
|
|
8/26/2014
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.58
|
0
|
|
|
8/25/2014
|
-0.10 / -1.25%
|
7.80
|
8.00
|
7.80
|
7.90
|
7.90
|
2.58
|
3,100
|
|
|
8/22/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.65
|
1,700
|
|
|
8/21/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
0
|
|
|
8/20/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
0
|
|
|
8/19/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
0
|
|
|
8/18/2014
|
+0.30 / +3.85%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
300
|
|
|
8/15/2014
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
2.62
|
4,000
|
|
|
8/14/2014
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.90
|
2.62
|
11,400
|
|
|
8/13/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
0
|
|
|
8/12/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
0
|
|
|
8/8/2014
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
100
|
|
|
8/7/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.62
|
4,300
|
|
|
8/6/2014
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
2.62
|
4,100
|
|
|
8/5/2014
|
+0.10 / +1.25%
|
6.90
|
8.10
|
6.90
|
8.10
|
8.00
|
2.65
|
3,000
|
|
|
8/4/2014
|
0.00 / 0.00%
|
7.20
|
8.00
|
7.20
|
8.00
|
7.60
|
2.62
|
200
|
|
|