|
Closing price on 8/4/2015
|
|
| Open |
6.20 |
| High |
7.20 |
| Low |
6.20 |
| Volume |
1,000 |
| Split-adjusted Price |
2.71 |
|
|
UDJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
-1.10 / -13.25%
|
6.20
|
7.20
|
6.20
|
7.20
|
6.73
|
2.71
|
1,000
|
|
|
8/3/2015
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.27
|
2.71
|
1,600
|
|
|
7/31/2015
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.28
|
2.71
|
8,100
|
|
|
7/30/2015
|
+0.10 / +1.25%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.17
|
2.65
|
4,500
|
|
|
7/29/2015
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.62
|
8,400
|
|
|
7/28/2015
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
800
|
|
|
7/27/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.01
|
2.68
|
3,500
|
|
|
7/24/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.68
|
0
|
|
|
7/23/2015
|
+0.20 / +2.50%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.68
|
100
|
|
|
7/22/2015
|
0.00 / 0.00%
|
8.00
|
8.00
|
6.80
|
8.00
|
8.00
|
2.62
|
62,700
|
|
|
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
|
|
|