ProShares Shs ProShares Ultra MSCI Pacific ex-Japan $47.05

up +0.18


28/7/2014 04:00 PM  |  NYSEARCA : UXJ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UXJ historical data

Date Open High Low Close Volume
7/25/201446.9747.0546.7546.8731,252
7/24/201447.1147.3047.1147.2083,585
7/23/201446.2446.2446.2446.240
7/22/201445.5445.5445.5445.540
7/21/201445.7045.7045.7045.700
7/18/201445.6145.7545.6145.701,272
7/17/201445.5645.5645.5645.560
7/16/201445.4245.4245.4245.420
7/15/201445.6945.6945.4145.42850
7/14/201446.0946.0945.6945.691,670
7/11/201445.3845.3845.3545.35572
7/10/201445.3045.3045.3045.30393
7/9/201445.5145.5145.5145.510
7/8/201445.5145.5145.5145.51510
7/7/201445.5145.5145.5145.51265
7/3/201444.2144.2144.2144.210
7/2/201444.2144.2144.2144.210
7/1/201443.4744.2143.4744.21200
6/30/201443.4643.4643.4643.460
6/27/201443.4643.4643.4643.460
6/26/201443.5343.5343.5343.530
6/25/201443.4643.4643.4643.460
6/24/201443.4643.4643.4643.46190
6/20/201443.6543.6543.6543.650
6/19/201443.0743.0743.0743.070
6/18/201443.0743.0743.0743.071,300
6/17/201443.0743.0743.0743.07135
6/16/201443.8244.1943.8244.191,930
6/13/201444.6044.6044.6044.600
6/12/201443.9043.9043.9043.900
6/11/201444.4344.4344.4344.430
6/10/201444.6044.6044.6044.600
6/9/201444.5944.6044.5944.602,050
6/6/201443.9043.9843.9043.981,112
6/5/201444.1944.1944.1944.19190
6/4/201443.9043.9043.9043.900
6/3/201443.9043.9043.9043.900
6/2/201443.9043.9043.9043.900
5/30/201443.9043.9043.9043.900
5/29/201443.6543.6543.6543.650
5/28/201443.9043.9043.9043.900
5/27/201443.7643.9043.7643.90440
5/23/201443.3943.3943.3943.390
5/22/201443.3243.3943.3243.39308
5/21/201442.9142.9742.8842.921,262
5/20/201443.2943.2943.2943.290
5/19/201442.8943.2942.8943.29600
5/16/201443.9543.9543.9543.950
5/15/201443.9543.9543.9543.95100
5/13/201443.5543.9043.5343.90731
5/12/201443.3843.4043.3843.40283
5/8/201443.4243.4243.4243.42280
5/7/201442.9142.9142.9142.91415
5/6/201443.1043.1043.1043.10726
5/5/201442.3242.3242.3242.32101
5/2/201442.6342.8742.6342.87200
5/1/201442.0542.5242.0542.521,830
4/30/201443.2143.2142.5342.531,687
4/29/201443.1043.1043.1043.100
4/28/201443.0043.0043.0043.002,516
4/25/201443.2943.2943.2943.29400
4/24/201443.2943.2943.2943.290
4/23/201443.4043.4043.4043.40245
4/22/201443.7943.7943.7943.790
4/21/201443.3843.5343.3843.425,170
4/17/201443.7043.7043.6043.683,235
4/16/201443.6443.6443.0543.051,995
4/15/201444.2544.2542.7442.804,187
4/14/201443.2543.2543.2543.25350
4/11/201442.5543.2542.5543.253,645
4/10/201443.1043.1043.1043.100
4/9/201443.5043.5043.4043.40429
4/8/201440.9340.9340.9340.930
4/7/201441.7741.7841.7741.781,079
4/4/201441.4641.4641.4641.460
4/3/201436.8936.8936.8936.8920
4/2/201440.3640.3640.3640.3666
4/1/201440.3640.3640.3640.3624
3/31/201440.3640.3640.3640.3645
3/28/201440.6740.6740.3640.36443
3/27/201439.8239.8239.8239.820
3/26/201439.8839.8839.8839.88763
3/25/201439.2739.2739.2739.270
3/24/201438.6238.6238.6238.62400
3/21/201438.3038.3038.3038.30783
3/20/201437.4437.4437.4437.440
3/19/201437.9337.9337.9337.930
3/18/201439.3039.3039.3039.30325
3/17/201438.3438.6138.3438.611,100
3/14/201437.5937.5937.5937.590
3/13/201438.1838.1838.1838.180
3/12/201438.6238.6238.6238.620
3/11/201439.3939.3939.3939.39125
3/10/201439.5939.5939.5939.5925
3/7/201440.1540.1540.1540.150
3/6/201439.5939.5939.5939.5950
3/5/201439.5939.5939.5939.59100
3/4/201439.6339.6339.6339.630
3/3/201439.1039.1038.4038.473,130
2/28/201439.6239.6239.6239.621,200
Trading Center