ProShares Hedged FTSE Japan (HGJP) Exchange: NYSE ARCA
Data as of May 2, 2025
$30.04 ($0.00) 0.00%
ProShares Hedged FTSE Japan - Daily Information
Click for more stock information on ProShares Hedged FTSE Japan.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $30.04 |
| Previous Close | $30.04 |
| High | $30.04 |
| Low | $30.04 |
| Adjusted Open | $30.04 |
| Previous Adjusted Close | $30.04 |
| Adjusted High | $30.04 |
| Adjusted Low | $30.04 |
About ProShares Hedged FTSE Japan (HGJP)
DELISTED - The investment seeks investment results, that track the performance of the FTSE Japan 100% Hedged to USD Index® (the "index"). Normally the fund will invest at least 80% of its total assets in component securities (i.e., securities of the index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the index). The index is free float-adjusted and market cap weighted, and is comprised of those Japanese stocks that comprise approximately the top 90% of the market capitalization of the Japanese stock market, screened for liquidity. The fund is non-diversified.
Invest in ProShares Hedged FTSE Japan (HGJP)
Historical Stock Data for ProShares Hedged FTSE Japan (HGJP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2017-09-13 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2017-09-12 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2017-09-11 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2017-09-07 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 0 |
| 2017-09-06 | $29.81 | $30.05 | $29.76 | $30.04 | $30.04 | 2,136 |
| 2017-09-05 | $29.92 | $29.92 | $29.84 | $29.84 | $29.84 | 487 |
| 2017-09-01 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 157 |
| 2017-08-31 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 200 |
| 2017-08-30 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 331 |
| 2017-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 201 |
| 2017-08-28 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 1,105 |
| 2017-08-25 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 16 |
| 2017-08-24 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 239 |
| 2017-08-23 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 0 |
| 2017-08-22 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 10 |
| 2017-08-21 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 69 |
| 2017-08-18 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 32 |
| 2017-08-17 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 16 |
| 2017-08-16 | $30.21 | $30.21 | $30.12 | $30.12 | $30.12 | 590 |
| 2017-08-15 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 188 |
| 2017-08-14 | $29.72 | $29.72 | $29.72 | $29.72 | $29.72 | 0 |
| 2017-08-11 | $29.57 | $29.72 | $29.54 | $29.72 | $29.72 | 1,400 |
| 2017-08-10 | $30.15 | $30.15 | $29.70 | $29.70 | $29.70 | 2,903 |
| 2017-08-09 | $30.15 | $30.30 | $30.15 | $30.30 | $30.30 | 821 |
| 2017-08-08 | $30.58 | $30.59 | $30.50 | $30.56 | $30.56 | 27,692 |
| 2017-08-07 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 341 |
| 2017-08-04 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 1 |
| 2017-08-03 | $30.49 | $30.49 | $30.49 | $30.49 | $30.49 | 60 |
| 2017-08-02 | $30.46 | $30.49 | $30.46 | $30.49 | $30.49 | 300 |
| 2017-08-01 | $30.57 | $30.57 | $30.57 | $30.57 | $30.57 | 400 |
| 2017-07-31 | $30.31 | $30.31 | $30.27 | $30.30 | $30.30 | 1,700 |
| 2017-07-28 | $30.31 | $30.33 | $30.31 | $30.33 | $30.33 | 340 |
| 2017-07-27 | $30.36 | $30.38 | $30.36 | $30.38 | $30.38 | 575 |
| 2017-07-26 | $30.33 | $30.33 | $30.33 | $30.33 | $30.33 | 100 |
| 2017-07-25 | $30.42 | $30.42 | $30.42 | $30.42 | $30.42 | 202 |
| 2017-07-24 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 100 |
| 2017-07-21 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 2 |
| 2017-07-20 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 5 |
| 2017-07-19 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 0 |
| 2017-07-18 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 87 |
| 2017-07-17 | $30.25 | $30.25 | $30.25 | $30.25 | $30.25 | 174 |
| 2017-07-14 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 913 |
| 2017-07-13 | $30.43 | $30.43 | $30.41 | $30.41 | $30.41 | 201 |
| 2017-07-12 | $30.39 | $30.39 | $30.39 | $30.39 | $30.39 | 300 |
| 2017-07-11 | $30.20 | $30.20 | $30.20 | $30.20 | $30.20 | 0 |
| 2017-07-10 | $30.28 | $30.28 | $30.20 | $30.20 | $30.20 | 1,075 |
| 2017-07-07 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 0 |
| 2017-07-06 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 26,732 |
| 2017-07-05 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 30 |
| 2017-07-03 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 2 |
| 2017-06-30 | $30.14 | $30.14 | $30.14 | $30.14 | $30.14 | 184 |
| 2017-06-29 | $30.07 | $30.07 | $29.96 | $29.96 | $29.96 | 4,984 |
| 2017-06-28 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 0 |
| 2017-06-27 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 106 |
| 2017-06-26 | $30.07 | $30.07 | $30.07 | $30.07 | $30.07 | 126 |
| 2017-06-23 | $30.05 | $30.05 | $30.05 | $30.05 | $30.05 | 0 |
| 2017-06-22 | $30.02 | $30.05 | $30.02 | $30.05 | $30.05 | 1,000 |
| 2017-06-21 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 1 |
| 2017-06-20 | $30.22 | $30.22 | $30.22 | $30.22 | $30.04 | 100 |
| 2017-06-19 | $30.36 | $30.41 | $30.36 | $30.41 | $30.23 | 600 |
| 2017-06-16 | $29.88 | $29.88 | $29.88 | $29.88 | $29.70 | 0 |
| 2017-06-15 | $29.88 | $29.88 | $29.88 | $29.88 | $29.70 | 0 |
| 2017-06-14 | $29.88 | $29.88 | $29.88 | $29.88 | $29.70 | 0 |
| 2017-06-13 | $29.88 | $29.88 | $29.88 | $29.88 | $29.70 | 21 |
| 2017-06-12 | $29.88 | $29.88 | $29.88 | $29.88 | $29.70 | 203 |
| 2017-06-09 | $29.98 | $29.98 | $29.98 | $29.98 | $29.80 | 200 |
| 2017-06-08 | $29.95 | $29.95 | $29.95 | $29.95 | $29.77 | 0 |
| 2017-06-07 | $29.95 | $29.95 | $29.95 | $29.95 | $29.77 | 0 |
| 2017-06-06 | $29.95 | $29.95 | $29.95 | $29.95 | $29.77 | 100 |
| 2017-06-05 | $30.32 | $30.37 | $30.14 | $30.22 | $30.04 | 1,904 |
| 2017-06-02 | $30.17 | $30.34 | $30.17 | $30.34 | $30.16 | 218 |
| 2017-06-01 | $29.90 | $29.90 | $29.90 | $29.90 | $29.72 | 100 |
| 2017-05-31 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 0 |
| 2017-05-30 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 2 |
| 2017-05-26 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 0 |
| 2017-05-25 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 0 |
| 2017-05-24 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 74 |
| 2017-05-23 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 85 |
| 2017-05-22 | $29.45 | $29.45 | $29.45 | $29.45 | $29.28 | 400 |
| 2017-05-19 | $29.68 | $29.68 | $29.50 | $29.50 | $29.33 | 787 |
| 2017-05-18 | $29.01 | $29.32 | $29.01 | $29.32 | $29.15 | 305 |
| 2017-05-17 | $29.26 | $29.26 | $29.24 | $29.24 | $29.06 | 1,001 |
| 2017-05-16 | $29.55 | $29.55 | $29.55 | $29.55 | $29.38 | 0 |
| 2017-05-15 | $29.55 | $29.55 | $29.55 | $29.55 | $29.38 | 0 |
| 2017-05-12 | $29.55 | $29.55 | $29.55 | $29.55 | $29.38 | 451 |
| 2017-05-11 | $29.78 | $29.78 | $29.78 | $29.78 | $29.60 | 2 |
| 2017-05-10 | $29.78 | $29.78 | $29.78 | $29.78 | $29.60 | 102 |
| 2017-05-09 | $30.10 | $30.10 | $30.10 | $30.10 | $29.92 | 401 |
| 2017-05-08 | $28.96 | $28.96 | $28.96 | $28.96 | $28.78 | 0 |
| 2017-05-05 | $28.96 | $28.96 | $28.96 | $28.96 | $28.78 | 2 |
| 2017-05-04 | $28.96 | $28.96 | $28.96 | $28.96 | $28.78 | 3 |
| 2017-05-03 | $28.96 | $28.96 | $28.96 | $28.96 | $28.78 | 1 |
| 2017-05-02 | $28.96 | $28.96 | $28.96 | $28.96 | $28.78 | 0 |
| 2017-05-01 | $29.05 | $29.05 | $28.88 | $28.96 | $28.78 | 1,303 |
| 2017-04-28 | $28.83 | $28.83 | $28.83 | $28.83 | $28.66 | 464 |
| 2017-04-27 | $28.69 | $28.69 | $28.69 | $28.69 | $28.52 | 0 |
| 2017-04-26 | $28.69 | $28.69 | $28.69 | $28.69 | $28.52 | 77 |
| 2017-04-25 | $28.69 | $28.69 | $28.69 | $28.69 | $28.52 | 201 |
| 2017-04-24 | $28.33 | $28.33 | $28.33 | $28.33 | $28.17 | 200 |
| 2017-04-21 | $28.06 | $28.06 | $28.00 | $28.00 | $27.83 | 519 |
| 2017-04-20 | $27.80 | $27.80 | $27.80 | $27.80 | $27.64 | 100 |
| 2017-04-19 | $27.69 | $27.69 | $27.60 | $27.60 | $27.44 | 201 |
| 2017-04-18 | $27.60 | $27.60 | $27.54 | $27.54 | $27.38 | 537 |
| 2017-04-17 | $27.64 | $27.66 | $27.64 | $27.66 | $27.50 | 347 |
| 2017-04-13 | $27.53 | $27.53 | $27.40 | $27.46 | $27.30 | 400 |
| 2017-04-12 | $28.20 | $28.20 | $28.20 | $28.20 | $28.03 | 16 |
| 2017-04-11 | $28.20 | $28.20 | $28.20 | $28.20 | $28.03 | 62 |
| 2017-04-10 | $28.20 | $28.20 | $28.20 | $28.20 | $28.03 | 35 |
| 2017-04-07 | $28.20 | $28.20 | $28.20 | $28.20 | $28.03 | 107 |
| 2017-04-06 | $28.12 | $28.12 | $28.00 | $28.00 | $27.83 | 676 |
| 2017-04-05 | $28.60 | $28.60 | $28.60 | $28.60 | $28.43 | 290 |
| 2017-04-04 | $28.40 | $28.53 | $28.25 | $28.53 | $28.36 | 2,380 |
| 2017-04-03 | $28.55 | $28.67 | $28.55 | $28.67 | $28.50 | 501 |
| 2017-03-31 | $28.61 | $28.61 | $28.50 | $28.50 | $28.33 | 401 |
| 2017-03-30 | $28.75 | $28.83 | $28.67 | $28.83 | $28.66 | 600 |
| 2017-03-29 | $28.33 | $28.33 | $28.33 | $28.33 | $28.16 | 0 |
| 2017-03-28 | $28.33 | $28.33 | $28.33 | $28.33 | $28.16 | 100 |
| 2017-03-27 | $28.33 | $28.33 | $28.33 | $28.33 | $28.16 | 100 |
| 2017-03-24 | $28.64 | $28.78 | $28.60 | $28.60 | $28.43 | 503 |
| 2017-03-23 | $28.36 | $28.36 | $28.36 | $28.36 | $28.19 | 116 |
| 2017-03-22 | $28.42 | $28.42 | $28.27 | $28.42 | $28.25 | 1,150 |
| 2017-03-21 | $28.90 | $28.90 | $28.90 | $28.90 | $28.73 | 500 |
| 2017-03-20 | $28.98 | $28.98 | $28.98 | $28.98 | $28.81 | 0 |
| 2017-03-17 | $29.22 | $29.22 | $28.98 | $28.98 | $28.81 | 302 |
| 2017-03-16 | $29.17 | $29.17 | $29.17 | $29.17 | $29.00 | 202 |
| 2017-03-15 | $29.36 | $29.36 | $29.36 | $29.36 | $29.19 | 84 |
| 2017-03-14 | $29.36 | $29.36 | $29.36 | $29.36 | $29.19 | 113 |
| 2017-03-13 | $29.32 | $29.36 | $29.32 | $29.36 | $29.19 | 434 |
| 2017-03-10 | $29.41 | $29.46 | $29.40 | $29.40 | $29.23 | 450 |
| 2017-03-09 | $29.03 | $29.08 | $29.03 | $29.08 | $28.91 | 1,102 |
| 2017-03-08 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 56 |
| 2017-03-07 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 105 |
| 2017-03-06 | $29.05 | $29.05 | $29.05 | $29.05 | $28.88 | 139 |
| 2017-03-03 | $29.31 | $29.31 | $29.14 | $29.14 | $28.97 | 803 |
| 2017-03-02 | $29.20 | $29.20 | $29.20 | $29.20 | $29.03 | 6 |
| 2017-03-01 | $29.20 | $29.20 | $29.20 | $29.20 | $29.03 | 256 |
| 2017-02-28 | $28.73 | $28.73 | $28.73 | $28.73 | $28.56 | 0 |
| 2017-02-27 | $28.71 | $28.73 | $28.71 | $28.73 | $28.56 | 356 |
| 2017-02-24 | $29.21 | $29.21 | $29.21 | $29.21 | $29.04 | 14 |
| 2017-02-23 | $29.21 | $29.21 | $29.21 | $29.21 | $29.04 | 0 |
| 2017-02-22 | $29.21 | $29.21 | $29.21 | $29.21 | $29.04 | 1 |
| 2017-02-21 | $29.21 | $29.21 | $29.21 | $29.21 | $29.04 | 162 |
| 2017-02-17 | $28.70 | $28.70 | $28.70 | $28.70 | $28.53 | 402 |
| 2017-02-16 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 4 |
| 2017-02-15 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 146 |
| 2017-02-14 | $28.90 | $28.94 | $28.90 | $28.94 | $28.77 | 1,206 |
| 2017-02-13 | $29.15 | $29.15 | $29.15 | $29.15 | $28.98 | 372 |
| 2017-02-10 | $28.40 | $28.40 | $28.40 | $28.40 | $28.23 | 21 |
| 2017-02-09 | $28.40 | $28.40 | $28.40 | $28.40 | $28.23 | 0 |
| 2017-02-08 | $28.39 | $28.40 | $28.39 | $28.40 | $28.23 | 1,200 |
| 2017-02-07 | $28.29 | $28.29 | $28.29 | $28.29 | $28.13 | 245 |
| 2017-02-06 | $28.29 | $28.29 | $28.28 | $28.28 | $28.11 | 239 |
| 2017-02-03 | $28.48 | $28.55 | $28.48 | $28.54 | $28.37 | 2,574 |
| 2017-02-02 | $28.36 | $28.36 | $28.05 | $28.35 | $28.18 | 2,097 |
| 2017-02-01 | $28.59 | $28.59 | $28.59 | $28.59 | $28.42 | 900 |
| 2017-01-31 | $28.30 | $28.35 | $28.30 | $28.35 | $28.18 | 771 |
| 2017-01-30 | $28.85 | $28.85 | $28.85 | $28.85 | $28.68 | 805 |
| 2017-01-27 | $29.14 | $29.14 | $29.14 | $29.14 | $28.96 | 2 |
| 2017-01-26 | $29.00 | $29.24 | $29.00 | $29.14 | $28.96 | 1,608 |
| 2017-01-25 | $28.95 | $28.95 | $28.95 | $28.95 | $28.78 | 183 |
| 2017-01-24 | $28.95 | $28.95 | $28.95 | $28.95 | $28.78 | 150 |
| 2017-01-23 | $28.95 | $28.95 | $28.95 | $28.95 | $28.78 | 2 |
| 2017-01-20 | $28.73 | $28.95 | $28.73 | $28.95 | $28.78 | 549 |
| 2017-01-19 | $28.29 | $28.29 | $28.29 | $28.29 | $28.12 | 31 |
| 2017-01-18 | $28.29 | $28.29 | $28.29 | $28.29 | $28.12 | 54 |
| 2017-01-17 | $28.49 | $28.49 | $28.28 | $28.29 | $28.12 | 780 |
| 2017-01-13 | $28.49 | $28.49 | $28.49 | $28.49 | $28.32 | 16 |
| 2017-01-12 | $28.63 | $28.63 | $28.48 | $28.49 | $28.32 | 1,101 |
| 2017-01-11 | $28.98 | $28.98 | $28.98 | $28.98 | $28.81 | 2 |
| 2017-01-10 | $28.98 | $28.98 | $28.98 | $28.98 | $28.81 | 137 |
| 2017-01-09 | $28.98 | $29.06 | $28.92 | $29.06 | $28.88 | 1,285 |
| 2017-01-06 | $28.94 | $28.94 | $28.94 | $28.94 | $28.77 | 9 |
| 2017-01-05 | $28.94 | $28.94 | $28.94 | $28.94 | $28.77 | 51 |
| 2017-01-04 | $28.97 | $28.97 | $28.94 | $28.94 | $28.77 | 1,030 |
| 2017-01-03 | $28.42 | $28.90 | $28.42 | $28.60 | $28.43 | 2,123 |
| 2016-12-30 | $28.60 | $28.60 | $28.47 | $28.47 | $28.30 | 227 |
| 2016-12-29 | $28.24 | $28.24 | $28.24 | $28.24 | $28.07 | 301 |
| 2016-12-28 | $28.92 | $29.06 | $28.79 | $28.79 | $28.62 | 1,531 |
| 2016-12-27 | $28.87 | $28.87 | $28.87 | $28.87 | $28.70 | 72 |
| 2016-12-23 | $28.87 | $28.87 | $28.87 | $28.87 | $28.70 | 0 |
| 2016-12-22 | $28.87 | $28.87 | $28.87 | $28.87 | $28.70 | 1,001 |
| 2016-12-21 | $29.00 | $29.00 | $29.00 | $29.00 | $28.83 | 246 |
| 2016-12-20 | $34.60 | $34.60 | $34.60 | $34.60 | $28.68 | 75 |
| 2016-12-19 | $34.60 | $34.60 | $34.60 | $34.60 | $28.68 | 29 |
| 2016-12-16 | $34.87 | $34.87 | $34.51 | $34.60 | $28.68 | 1,050 |
| 2016-12-15 | $34.96 | $34.96 | $34.90 | $34.90 | $28.93 | 451 |
| 2016-12-14 | $34.57 | $34.57 | $34.43 | $34.43 | $28.54 | 1,211 |
| 2016-12-13 | $34.61 | $34.81 | $34.61 | $34.81 | $28.85 | 1,472 |
| 2016-12-12 | $34.71 | $34.71 | $34.60 | $34.60 | $28.68 | 778 |
| 2016-12-09 | $34.10 | $34.10 | $34.10 | $34.10 | $28.26 | 2 |
| 2016-12-08 | $34.10 | $34.10 | $34.10 | $34.10 | $28.26 | 2,621 |
| 2016-12-07 | $33.65 | $33.65 | $33.46 | $33.46 | $27.73 | 260 |
| 2016-12-06 | $33.30 | $33.30 | $33.30 | $33.30 | $27.60 | 27,427 |
| 2016-12-05 | $33.18 | $33.18 | $33.18 | $33.18 | $27.50 | 0 |
| 2016-12-02 | $33.18 | $33.18 | $33.18 | $33.18 | $27.50 | 309 |
| 2016-12-01 | $38.09 | $38.09 | $33.04 | $33.18 | $27.50 | 4,084 |
| 2016-11-30 | $33.01 | $33.01 | $33.01 | $33.01 | $27.36 | 14 |
| 2016-11-29 | $33.21 | $33.21 | $32.99 | $33.01 | $27.36 | 10,121 |
| 2016-11-28 | $33.12 | $33.12 | $32.92 | $32.92 | $27.29 | 1,094 |
| 2016-11-25 | $33.01 | $33.01 | $33.01 | $33.01 | $27.36 | 159 |
| 2016-11-23 | $33.01 | $33.01 | $32.99 | $33.01 | $27.36 | 633 |
| 2016-11-22 | $32.60 | $32.60 | $32.60 | $32.60 | $27.02 | 11 |
| 2016-11-21 | $32.60 | $32.60 | $32.60 | $32.60 | $27.02 | 136 |
| 2016-11-18 | $31.23 | $31.23 | $31.23 | $31.23 | $25.88 | 2 |
| 2016-11-17 | $31.23 | $31.23 | $31.23 | $31.23 | $25.88 | 41 |
| 2016-11-16 | $31.23 | $31.23 | $31.23 | $31.23 | $25.88 | 7 |
| 2016-11-15 | $31.23 | $31.23 | $31.23 | $31.23 | $25.88 | 10 |
| 2016-11-14 | $31.23 | $31.23 | $31.23 | $31.23 | $25.88 | 37 |
| 2016-11-11 | $31.12 | $31.23 | $31.12 | $31.23 | $25.88 | 1,260 |
| 2016-11-10 | $31.46 | $31.46 | $31.46 | $31.46 | $26.08 | 77 |
| 2016-11-09 | $31.46 | $31.46 | $31.46 | $31.46 | $26.08 | 69 |
| 2016-11-08 | $31.46 | $31.46 | $31.46 | $31.46 | $26.08 | 39 |
| 2016-11-07 | $31.46 | $31.46 | $31.46 | $31.46 | $26.08 | 20 |
| 2016-11-04 | $31.46 | $31.46 | $31.46 | $31.46 | $26.08 | 10 |
| 2016-11-03 | $31.46 | $31.46 | $31.46 | $31.46 | $26.08 | 4 |
| 2016-11-02 | $31.46 | $31.46 | $31.46 | $31.46 | $26.08 | 43 |
| 2016-11-01 | $31.46 | $31.46 | $31.46 | $31.46 | $26.08 | 36 |
| 2016-10-31 | $31.46 | $31.46 | $31.46 | $31.46 | $26.08 | 272 |
| 2016-10-28 | $31.07 | $31.07 | $31.07 | $31.07 | $25.75 | 6 |
| 2016-10-27 | $31.07 | $31.07 | $31.07 | $31.07 | $25.75 | 0 |
| 2016-10-26 | $31.07 | $31.07 | $31.07 | $31.07 | $25.75 | 174 |
| 2016-10-25 | $31.04 | $31.04 | $31.04 | $31.04 | $25.73 | 46 |
| 2016-10-24 | $31.04 | $31.04 | $31.04 | $31.04 | $25.73 | 304 |
| 2016-10-21 | $30.18 | $30.18 | $30.18 | $30.18 | $25.02 | 9 |
| 2016-10-20 | $30.18 | $30.18 | $30.18 | $30.18 | $25.02 | 0 |
| 2016-10-19 | $30.18 | $30.18 | $30.18 | $30.18 | $25.02 | 10 |
| 2016-10-18 | $30.18 | $30.18 | $30.18 | $30.18 | $25.02 | 2 |
| 2016-10-17 | $30.18 | $30.18 | $30.18 | $30.18 | $25.02 | 200 |
| 2016-10-14 | $30.18 | $30.18 | $30.18 | $30.18 | $25.02 | 2 |
| 2016-10-13 | $30.18 | $30.18 | $30.18 | $30.18 | $25.02 | 93 |
| 2016-10-12 | $30.18 | $30.18 | $30.18 | $30.18 | $25.02 | 51 |
| 2016-10-11 | $30.30 | $30.30 | $30.18 | $30.18 | $25.02 | 276 |
| 2016-10-10 | $30.52 | $30.52 | $30.52 | $30.52 | $25.30 | 20 |
| 2016-10-07 | $30.52 | $30.52 | $30.52 | $30.52 | $25.30 | 18 |
| 2016-10-06 | $30.52 | $30.52 | $30.52 | $30.52 | $25.30 | 1,119 |
| 2016-10-05 | $30.60 | $30.61 | $30.49 | $30.57 | $25.34 | 7,860 |
| 2016-10-04 | $30.08 | $30.08 | $30.08 | $30.08 | $24.93 | 14 |
| 2016-10-03 | $30.08 | $30.09 | $30.08 | $30.08 | $24.93 | 1,747 |
| 2016-09-30 | $29.95 | $29.95 | $29.95 | $29.95 | $24.83 | 15 |
| 2016-09-29 | $29.95 | $29.95 | $29.95 | $29.95 | $24.83 | 398 |
| 2016-09-28 | $30.22 | $30.23 | $30.05 | $30.05 | $24.91 | 3,057 |
| 2016-09-27 | $29.84 | $29.84 | $29.84 | $29.84 | $24.73 | 0 |
| 2016-09-26 | $29.84 | $29.84 | $29.84 | $29.84 | $24.73 | 37 |
| 2016-09-23 | $29.84 | $29.84 | $29.84 | $29.84 | $24.73 | 134 |
| 2016-09-22 | $29.84 | $29.84 | $29.84 | $29.84 | $24.73 | 119 |
| 2016-09-21 | $29.76 | $29.84 | $29.76 | $29.84 | $24.73 | 389 |
| 2016-09-20 | $29.90 | $29.90 | $29.90 | $29.90 | $24.78 | 1 |
| 2016-09-19 | $29.90 | $29.90 | $29.90 | $29.90 | $24.78 | 2 |
| 2016-09-16 | $29.90 | $29.90 | $29.90 | $29.90 | $24.78 | 72 |
| 2016-09-15 | $29.90 | $29.90 | $29.90 | $29.90 | $24.78 | 29 |
| 2016-09-14 | $29.90 | $29.90 | $29.90 | $29.90 | $24.78 | 21 |
| 2016-09-13 | $29.90 | $29.90 | $29.90 | $29.90 | $24.78 | 66 |
| 2016-09-12 | $29.88 | $29.90 | $29.85 | $29.90 | $24.78 | 2,522 |
| 2016-09-09 | $29.98 | $29.98 | $29.94 | $29.96 | $24.83 | 8,425 |
| 2016-09-08 | $30.28 | $30.28 | $30.28 | $30.28 | $25.10 | 0 |
| 2016-09-07 | $30.28 | $30.28 | $30.28 | $30.28 | $25.10 | 418 |
| 2016-09-06 | $30.28 | $30.28 | $30.03 | $30.03 | $24.89 | 252 |
| 2016-09-02 | $29.71 | $29.71 | $29.71 | $29.71 | $24.63 | 58 |
| 2016-09-01 | $29.71 | $29.71 | $29.71 | $29.71 | $24.63 | 9 |
| 2016-08-31 | $29.71 | $29.71 | $29.71 | $29.71 | $24.63 | 0 |
| 2016-08-30 | $29.71 | $29.71 | $29.71 | $29.71 | $24.63 | 200 |
| 2016-08-29 | $29.26 | $29.26 | $29.26 | $29.26 | $24.26 | 3 |
| 2016-08-26 | $29.26 | $29.26 | $29.26 | $29.26 | $24.26 | 33 |
| 2016-08-25 | $29.26 | $29.26 | $29.26 | $29.26 | $24.26 | 5 |
| 2016-08-24 | $29.26 | $29.26 | $29.26 | $29.26 | $24.26 | 321 |
| 2016-08-23 | $29.27 | $29.27 | $29.27 | $29.27 | $24.26 | 205 |
| 2016-08-22 | $29.02 | $29.02 | $29.02 | $29.02 | $24.05 | 168 |
| 2016-08-19 | $29.19 | $29.19 | $29.19 | $29.19 | $24.19 | 20 |
| 2016-08-18 | $29.19 | $29.19 | $29.19 | $29.19 | $24.19 | 164 |
| 2016-08-17 | $29.64 | $29.64 | $29.19 | $29.19 | $24.19 | 639 |
| 2016-08-16 | $29.08 | $29.08 | $29.08 | $29.08 | $24.10 | 101 |
| 2016-08-15 | $29.61 | $29.61 | $29.61 | $29.61 | $24.54 | 1 |
| 2016-08-12 | $29.61 | $29.61 | $29.61 | $29.61 | $24.54 | 69 |
| 2016-08-11 | $29.62 | $29.62 | $29.60 | $29.61 | $24.54 | 399 |
| 2016-08-10 | $29.31 | $29.31 | $29.31 | $29.31 | $24.30 | 132 |
| 2016-08-09 | $29.30 | $29.30 | $29.30 | $29.30 | $24.29 | 105 |
| 2016-08-08 | $29.25 | $29.30 | $29.25 | $29.30 | $24.29 | 12,513 |
| 2016-08-05 | $28.86 | $28.86 | $28.82 | $28.84 | $23.91 | 1,008 |
| 2016-08-04 | $28.44 | $28.44 | $28.44 | $28.44 | $23.58 | 115 |
| 2016-08-03 | $28.44 | $28.44 | $28.44 | $28.44 | $23.58 | 61 |
| 2016-08-02 | $28.48 | $28.50 | $28.44 | $28.44 | $23.58 | 1,169 |
| 2016-08-01 | $28.97 | $29.10 | $28.96 | $29.10 | $24.12 | 20,892 |
| 2016-07-29 | $28.97 | $28.97 | $28.97 | $28.97 | $24.02 | 57 |
| 2016-07-28 | $28.97 | $28.97 | $28.97 | $28.97 | $24.02 | 204 |
| 2016-07-27 | $29.29 | $29.29 | $29.15 | $29.15 | $24.16 | 5,362 |
| 2016-07-26 | $29.10 | $29.10 | $28.96 | $28.96 | $24.00 | 1,041 |
| 2016-07-25 | $29.32 | $29.32 | $29.32 | $29.32 | $24.30 | 0 |
| 2016-07-22 | $29.32 | $29.32 | $29.32 | $29.32 | $24.30 | 47 |
| 2016-07-21 | $29.28 | $29.32 | $29.28 | $29.32 | $24.30 | 881 |
| 2016-07-20 | $29.23 | $29.23 | $29.23 | $29.23 | $24.23 | 82 |
| 2016-07-19 | $29.23 | $29.23 | $29.23 | $29.23 | $24.23 | 49 |
| 2016-07-18 | $29.23 | $29.23 | $29.23 | $29.23 | $24.23 | 77 |
| 2016-07-15 | $29.23 | $29.23 | $29.23 | $29.23 | $24.23 | 100 |
| 2016-07-14 | $29.40 | $29.40 | $29.40 | $29.40 | $24.37 | 62 |
| 2016-07-13 | $29.40 | $29.40 | $29.40 | $29.40 | $24.37 | 59 |
| 2016-07-12 | $29.31 | $29.40 | $29.31 | $29.40 | $24.37 | 365 |
| 2016-07-11 | $27.18 | $27.18 | $27.18 | $27.18 | $22.53 | 15 |
| 2016-07-08 | $27.18 | $27.18 | $27.18 | $27.18 | $22.53 | 246 |
| 2016-07-07 | $27.48 | $27.48 | $27.48 | $27.48 | $22.78 | 117 |
| 2016-07-06 | $27.48 | $27.48 | $27.48 | $27.48 | $22.78 | 5 |
| 2016-07-05 | $27.47 | $27.48 | $27.45 | $27.48 | $22.78 | 780 |
| 2016-07-01 | $27.68 | $27.68 | $27.68 | $27.68 | $22.95 | 67 |
| 2016-06-30 | $27.68 | $27.68 | $27.68 | $27.68 | $22.95 | 224 |
| 2016-06-29 | $27.97 | $27.97 | $27.97 | $27.97 | $23.18 | 162 |
| 2016-06-28 | $27.48 | $27.48 | $27.48 | $27.48 | $22.78 | 129 |
| 2016-06-27 | $26.63 | $26.63 | $26.63 | $26.63 | $22.07 | 188 |
| 2016-06-24 | $27.47 | $27.47 | $27.20 | $27.20 | $22.55 | 3,602 |
| 2016-06-23 | $28.44 | $28.44 | $28.44 | $28.44 | $23.57 | 116 |
| 2016-06-22 | $28.55 | $28.55 | $28.44 | $28.44 | $23.57 | 1,230 |
| 2016-06-21 | $27.73 | $27.73 | $27.73 | $27.73 | $22.27 | 52 |
| 2016-06-20 | $28.64 | $28.64 | $28.64 | $28.64 | $22.28 | 60 |
| 2016-06-17 | $28.64 | $28.64 | $28.64 | $28.64 | $22.28 | 11 |
| 2016-06-16 | $28.64 | $28.64 | $28.64 | $28.64 | $22.28 | 804 |
| 2016-06-15 | $29.29 | $29.29 | $29.29 | $29.29 | $22.78 | 285 |
| 2016-06-14 | $28.96 | $28.96 | $28.96 | $28.96 | $22.53 | 297 |
| 2016-06-13 | $29.48 | $29.48 | $29.22 | $29.22 | $22.73 | 1,908 |
| 2016-06-10 | $30.42 | $30.42 | $30.42 | $30.42 | $23.66 | 102 |
| 2016-06-09 | $30.45 | $30.45 | $30.41 | $30.42 | $23.66 | 1,016 |
| 2016-06-08 | $31.01 | $31.03 | $30.94 | $31.02 | $24.13 | 4,809 |
| 2016-06-07 | $31.09 | $31.12 | $31.09 | $31.12 | $24.21 | 484 |
| 2016-06-06 | $30.18 | $30.18 | $30.18 | $30.18 | $23.48 | 53 |
| 2016-06-03 | $30.12 | $30.18 | $30.11 | $30.18 | $23.48 | 992 |
| 2016-06-02 | $30.65 | $30.79 | $30.65 | $30.70 | $23.88 | 565 |
| 2016-06-01 | $31.36 | $31.36 | $31.36 | $31.36 | $24.39 | 159 |
| 2016-05-31 | $31.60 | $31.65 | $31.58 | $31.65 | $24.62 | 1,968 |
| 2016-05-27 | $31.37 | $31.37 | $31.21 | $31.21 | $24.28 | 609 |
| 2016-05-26 | $31.41 | $31.41 | $31.41 | $31.41 | $24.43 | 7 |
| 2016-05-25 | $31.41 | $31.41 | $31.41 | $31.41 | $24.43 | 1,293 |
| 2016-05-24 | $31.08 | $31.10 | $31.04 | $31.10 | $24.19 | 683 |
| 2016-05-23 | $30.73 | $30.74 | $30.68 | $30.73 | $23.90 | 854 |
| 2016-05-20 | $31.12 | $31.12 | $30.93 | $31.02 | $24.13 | 3,047 |
| 2016-05-19 | $30.81 | $30.81 | $30.81 | $30.81 | $23.97 | 762 |
| 2016-05-18 | $31.10 | $31.17 | $31.10 | $31.12 | $24.21 | 1,001 |
| 2016-05-17 | $30.85 | $30.85 | $30.85 | $30.85 | $24.00 | 28 |
| 2016-05-16 | $30.72 | $30.85 | $30.72 | $30.85 | $24.00 | 2,215 |
| 2016-05-13 | $30.38 | $30.38 | $30.30 | $30.37 | $23.62 | 762 |
| 2016-05-12 | $30.69 | $30.88 | $30.65 | $30.81 | $23.97 | 631 |
| 2016-05-11 | $30.84 | $30.84 | $30.46 | $30.46 | $23.70 | 1,078 |
| 2016-05-10 | $30.29 | $30.29 | $30.29 | $30.29 | $23.56 | 24 |
| 2016-05-09 | $30.46 | $30.50 | $30.28 | $30.29 | $23.56 | 856 |
| 2016-05-06 | $29.70 | $29.76 | $29.56 | $29.76 | $23.15 | 4,073 |
| 2016-05-05 | $29.65 | $29.82 | $29.62 | $29.78 | $23.16 | 11,623 |
| 2016-05-04 | $29.44 | $29.49 | $29.43 | $29.49 | $22.94 | 2,344 |
| 2016-05-03 | $29.43 | $29.43 | $29.43 | $29.43 | $22.89 | 612 |
| 2016-05-02 | $29.89 | $29.89 | $29.89 | $29.89 | $23.25 | 194 |
| 2016-04-29 | $29.55 | $29.55 | $29.55 | $29.55 | $22.99 | 272 |
| 2016-04-28 | $30.70 | $30.70 | $30.51 | $30.51 | $23.73 | 566 |
| 2016-04-27 | $32.24 | $32.45 | $32.24 | $32.45 | $25.24 | 452,961 |
| 2016-04-26 | $32.36 | $32.46 | $32.36 | $32.46 | $25.25 | 419 |
| 2016-04-25 | $32.51 | $32.51 | $32.51 | $32.51 | $25.29 | 117 |
| 2016-04-22 | $32.99 | $32.99 | $32.99 | $32.99 | $25.66 | 374 |
| 2016-04-21 | $32.37 | $32.37 | $32.37 | $32.37 | $25.18 | 80 |
| 2016-04-20 | $32.23 | $32.37 | $32.22 | $32.37 | $25.18 | 3,513 |
| 2016-04-19 | $31.87 | $31.87 | $31.87 | $31.87 | $24.79 | 211 |
| 2016-04-18 | $31.00 | $31.28 | $31.00 | $31.28 | $24.33 | 420 |
| 2016-04-15 | $31.03 | $31.03 | $31.02 | $31.02 | $24.13 | 1,033 |
| 2016-04-14 | $31.45 | $31.45 | $31.45 | $31.45 | $24.46 | 43 |
| 2016-04-13 | $31.45 | $31.45 | $31.45 | $31.45 | $24.46 | 298 |
| 2016-04-12 | $29.66 | $29.66 | $29.66 | $29.66 | $23.07 | 7 |
| 2016-04-11 | $29.66 | $29.66 | $29.66 | $29.66 | $23.07 | 397 |
| 2016-04-08 | $29.69 | $29.69 | $29.69 | $29.69 | $23.09 | 148 |
| 2016-04-07 | $29.07 | $29.07 | $29.07 | $29.07 | $22.61 | 21 |
| 2016-04-06 | $29.07 | $29.07 | $29.07 | $29.07 | $22.61 | 41 |
| 2016-04-05 | $29.14 | $29.14 | $29.07 | $29.07 | $22.61 | 490 |
| 2016-04-04 | $30.22 | $30.22 | $30.22 | $30.22 | $23.51 | 85 |
| 2016-04-01 | $30.13 | $30.27 | $30.13 | $30.22 | $23.51 | 2,737 |
| 2016-03-31 | $31.69 | $31.69 | $31.69 | $31.69 | $24.65 | 29 |
| 2016-03-30 | $31.69 | $31.69 | $31.69 | $31.69 | $24.65 | 109 |
| 2016-03-29 | $31.69 | $31.69 | $31.69 | $31.69 | $24.65 | 1,293 |
| 2016-03-28 | $31.33 | $31.33 | $31.33 | $31.33 | $24.37 | 108 |
| 2016-03-24 | $31.33 | $31.33 | $31.33 | $31.33 | $24.37 | 42 |
| 2016-03-23 | $31.33 | $31.33 | $31.33 | $31.33 | $24.37 | 0 |
| 2016-03-22 | $31.33 | $31.33 | $31.33 | $31.33 | $24.37 | 294 |
| 2016-03-21 | $31.01 | $31.01 | $31.01 | $31.01 | $24.12 | 53 |
| 2016-03-18 | $30.86 | $31.01 | $30.75 | $31.01 | $24.12 | 1,137 |
| 2016-03-17 | $30.81 | $31.08 | $30.76 | $31.02 | $24.13 | 4,698 |
| 2016-03-16 | $31.83 | $31.83 | $31.83 | $31.83 | $24.76 | 25 |
| 2016-03-15 | $31.83 | $31.83 | $31.83 | $31.83 | $24.76 | 170 |
| 2016-03-14 | $31.83 | $31.83 | $31.83 | $31.83 | $24.76 | 162 |
| 2016-03-11 | $31.57 | $31.71 | $31.57 | $31.71 | $24.66 | 700 |
| 2016-03-10 | $30.74 | $30.74 | $30.74 | $30.74 | $23.91 | 7 |
| 2016-03-09 | $30.74 | $30.74 | $30.74 | $30.74 | $23.91 | 123 |
| 2016-03-08 | $30.73 | $30.74 | $30.72 | $30.74 | $23.91 | 1,209 |
| 2016-03-07 | $30.64 | $30.64 | $30.64 | $30.64 | $23.83 | 50,009 |
| 2016-03-04 | $30.64 | $30.64 | $30.64 | $30.64 | $23.83 | 51 |
| 2016-03-03 | $30.64 | $30.64 | $30.64 | $30.64 | $23.83 | 182 |
| 2016-03-02 | $30.64 | $30.64 | $30.64 | $30.64 | $23.83 | 73 |
| 2016-03-01 | $30.65 | $30.65 | $30.64 | $30.64 | $23.83 | 862 |
| 2016-02-29 | $30.48 | $30.48 | $30.48 | $30.48 | $23.71 | 52 |
| 2016-02-26 | $30.48 | $30.48 | $30.48 | $30.48 | $23.71 | 128 |
| 2016-02-25 | $29.47 | $29.47 | $29.47 | $29.47 | $22.92 | 49 |
| 2016-02-24 | $29.47 | $29.47 | $29.47 | $29.47 | $22.92 | 28 |
| 2016-02-23 | $29.68 | $29.70 | $29.47 | $29.47 | $22.92 | 5,159 |
| 2016-02-22 | $29.97 | $29.97 | $29.97 | $29.97 | $23.31 | 210 |
| 2016-02-19 | $29.34 | $29.34 | $29.33 | $29.33 | $22.81 | 461 |
| 2016-02-18 | $29.99 | $29.99 | $29.99 | $29.99 | $23.33 | 44 |
| 2016-02-17 | $29.99 | $29.99 | $29.99 | $29.99 | $23.33 | 151 |
| 2016-02-16 | $29.16 | $29.83 | $29.10 | $29.10 | $22.64 | 1,019 |
| 2016-02-12 | $29.30 | $29.30 | $29.30 | $29.30 | $22.79 | 12 |
| 2016-02-11 | $29.30 | $29.30 | $29.30 | $29.30 | $22.79 | 18 |
| 2016-02-10 | $29.30 | $29.38 | $29.30 | $29.30 | $22.79 | 1,483 |
| 2016-02-09 | $30.00 | $30.00 | $29.53 | $29.53 | $22.97 | 1,370 |
| 2016-02-08 | $31.80 | $31.80 | $31.80 | $31.80 | $24.74 | 22 |
| 2016-02-05 | $31.80 | $31.80 | $31.80 | $31.80 | $24.74 | 64 |
| 2016-02-04 | $31.80 | $31.80 | $31.80 | $31.80 | $24.74 | 8 |
| 2016-02-03 | $31.80 | $31.80 | $31.80 | $31.80 | $24.74 | 549 |
| 2016-02-02 | $32.96 | $32.96 | $32.73 | $32.73 | $25.46 | 502 |
| 2016-02-01 | $33.46 | $33.70 | $33.46 | $33.70 | $26.21 | 770 |
| 2016-01-29 | $33.47 | $33.93 | $33.47 | $33.93 | $26.39 | 1,370 |
| 2016-01-28 | $32.28 | $32.28 | $32.28 | $32.28 | $25.11 | 345 |
| 2016-01-27 | $32.39 | $32.39 | $32.39 | $32.39 | $25.19 | 139 |
| 2016-01-26 | $32.39 | $32.39 | $32.39 | $32.39 | $25.19 | 286 |
| 2016-01-25 | $31.97 | $31.97 | $31.97 | $31.97 | $24.87 | 129 |
| 2016-01-22 | $31.95 | $31.97 | $31.95 | $31.97 | $24.87 | 613 |
| 2016-01-21 | $30.91 | $30.91 | $30.74 | $30.74 | $23.91 | 510 |
| 2016-01-20 | $31.71 | $31.71 | $31.71 | $31.71 | $24.67 | 74 |
| 2016-01-19 | $31.71 | $31.71 | $31.71 | $31.71 | $24.67 | 111 |
| 2016-01-15 | $31.71 | $31.71 | $31.71 | $31.71 | $24.67 | 5,125 |
| 2016-01-14 | $32.53 | $33.01 | $32.53 | $33.01 | $25.68 | 321 |
| 2016-01-13 | $32.98 | $33.22 | $32.49 | $32.50 | $25.28 | 22,194 |
| 2016-01-12 | $32.69 | $32.69 | $32.69 | $32.69 | $25.43 | 11 |
| 2016-01-11 | $32.69 | $32.69 | $32.69 | $32.69 | $25.43 | 21 |
| 2016-01-08 | $32.69 | $32.70 | $32.69 | $32.69 | $25.43 | 1,621 |
| 2016-01-07 | $33.88 | $33.88 | $33.88 | $33.88 | $26.35 | 552 |
| 2016-01-06 | $34.29 | $34.29 | $34.02 | $34.02 | $26.46 | 658 |
| 2016-01-05 | $34.81 | $35.00 | $34.81 | $34.96 | $27.19 | 604 |
| 2016-01-04 | $34.95 | $37.79 | $34.54 | $34.54 | $26.86 | 2,798 |
| 2015-12-31 | $35.80 | $35.80 | $35.80 | $35.80 | $27.85 | 1,422 |
| 2015-12-30 | $35.91 | $36.00 | $35.89 | $36.00 | $28.00 | 4,065 |
| 2015-12-29 | $36.12 | $36.25 | $36.12 | $36.15 | $28.12 | 3,765 |
| 2015-12-28 | $35.70 | $35.70 | $35.57 | $35.62 | $27.71 | 1,705 |
| 2015-12-24 | $36.16 | $36.16 | $36.16 | $36.16 | $28.13 | 0 |
| 2015-12-23 | $36.16 | $36.16 | $36.15 | $36.16 | $28.13 | 23,514 |
| 2015-12-22 | $35.40 | $35.40 | $35.40 | $35.40 | $27.54 | 42 |
| 2015-12-21 | $36.45 | $36.45 | $36.31 | $36.31 | $27.54 | 19,309 |
| 2015-12-18 | $36.38 | $36.39 | $36.29 | $36.29 | $27.53 | 1,722 |
| 2015-12-17 | $37.56 | $37.56 | $37.40 | $37.40 | $28.37 | 915 |
| 2015-12-16 | $36.33 | $36.33 | $36.33 | $36.33 | $27.56 | 56 |
| 2015-12-15 | $36.24 | $36.37 | $36.24 | $36.33 | $27.56 | 932 |
| 2015-12-14 | $36.01 | $36.01 | $36.01 | $36.01 | $27.31 | 76 |
| 2015-12-11 | $35.87 | $36.01 | $35.80 | $36.01 | $27.31 | 799 |
| 2015-12-10 | $36.84 | $36.84 | $36.84 | $36.84 | $27.94 | 546 |
| 2015-12-09 | $37.34 | $37.34 | $37.34 | $37.34 | $28.32 | 4 |
| 2015-12-08 | $37.36 | $37.36 | $37.30 | $37.34 | $28.32 | 1,499 |
| 2015-12-07 | $37.42 | $37.42 | $37.42 | $37.42 | $28.38 | 29 |
| 2015-12-04 | $37.42 | $37.42 | $37.42 | $37.42 | $28.38 | 1 |
| 2015-12-03 | $37.64 | $37.64 | $37.38 | $37.42 | $28.38 | 2,213 |
| 2015-12-02 | $38.40 | $38.40 | $38.40 | $38.40 | $29.13 | 234 |
| 2015-12-01 | $37.79 | $37.79 | $37.79 | $37.79 | $28.66 | 31 |
| 2015-11-30 | $37.84 | $37.90 | $37.79 | $37.79 | $28.66 | 1,388 |
| 2015-11-27 | $38.26 | $38.26 | $38.26 | $38.26 | $29.02 | 50 |
| 2015-11-25 | $38.26 | $38.27 | $38.23 | $38.26 | $29.02 | 2,000 |
| 2015-11-24 | $38.35 | $38.35 | $38.35 | $38.35 | $29.09 | 326 |
| 2015-11-23 | $38.39 | $38.39 | $38.39 | $38.39 | $29.12 | 250 |
| 2015-11-20 | $38.43 | $38.46 | $38.43 | $38.46 | $29.17 | 359 |
| 2015-11-19 | $38.27 | $38.27 | $38.27 | $38.27 | $29.03 | 601 |
| 2015-11-18 | $38.21 | $38.52 | $38.21 | $38.52 | $29.22 | 3,180 |
| 2015-11-17 | $38.26 | $38.26 | $38.26 | $38.26 | $29.02 | 434 |
| 2015-11-16 | $37.82 | $37.98 | $37.77 | $37.98 | $28.81 | 20,823 |
| 2015-11-13 | $37.69 | $38.05 | $37.63 | $37.70 | $28.60 | 19,405 |
| 2015-11-12 | $37.94 | $37.94 | $37.67 | $37.72 | $28.61 | 2,397 |
| 2015-11-11 | $37.98 | $37.98 | $37.98 | $37.98 | $28.81 | 19 |
| 2015-11-10 | $37.87 | $38.05 | $37.87 | $37.98 | $28.81 | 2,525 |
| 2015-11-09 | $36.99 | $37.52 | $36.99 | $37.52 | $28.46 | 10,492 |
| 2015-11-06 | $37.79 | $37.81 | $37.79 | $37.81 | $28.68 | 548 |
| 2015-11-05 | $37.12 | $37.12 | $37.12 | $37.12 | $28.16 | 0 |
| 2015-11-04 | $37.12 | $37.12 | $37.12 | $37.12 | $28.16 | 88 |
| 2015-11-03 | $37.07 | $37.21 | $37.07 | $37.12 | $28.16 | 15,548 |
| 2015-11-02 | $36.82 | $36.82 | $36.82 | $36.82 | $27.93 | 0 |
| 2015-10-30 | $36.99 | $37.09 | $36.82 | $36.82 | $27.93 | 2,217 |
| 2015-10-29 | $36.98 | $37.06 | $36.98 | $37.06 | $28.11 | 1,100 |
| 2015-10-28 | $36.80 | $36.80 | $36.80 | $36.80 | $27.91 | 0 |
| 2015-10-27 | $36.80 | $36.80 | $36.80 | $36.80 | $27.91 | 120 |
| 2015-10-26 | $37.29 | $37.29 | $37.29 | $37.29 | $28.29 | 5 |
| 2015-10-23 | $37.26 | $37.30 | $37.26 | $37.29 | $28.29 | 411 |
| 2015-10-22 | $35.83 | $35.83 | $35.83 | $35.83 | $27.18 | 0 |
| 2015-10-21 | $35.83 | $35.83 | $35.83 | $35.83 | $27.18 | 0 |
| 2015-10-20 | $35.92 | $35.92 | $35.83 | $35.83 | $27.18 | 750 |
| 2015-10-19 | $35.81 | $35.81 | $35.81 | $35.81 | $27.16 | 500 |
| 2015-10-16 | $35.46 | $35.46 | $35.46 | $35.46 | $26.90 | 0 |
| 2015-10-15 | $35.46 | $35.46 | $35.46 | $35.46 | $26.90 | 511 |
| 2015-10-14 | $35.18 | $35.23 | $35.08 | $35.23 | $26.72 | 10,342 |
| 2015-10-13 | $35.51 | $35.51 | $35.51 | $35.51 | $26.93 | 0 |
| 2015-10-12 | $35.51 | $35.51 | $35.51 | $35.51 | $26.93 | 1 |
| 2015-10-09 | $35.51 | $35.51 | $35.51 | $35.51 | $26.93 | 20 |
| 2015-10-08 | $35.51 | $35.51 | $35.51 | $35.51 | $26.93 | 0 |
| 2015-10-07 | $35.51 | $35.51 | $35.51 | $35.51 | $26.93 | 230 |
| 2015-10-06 | $35.53 | $35.53 | $35.53 | $35.53 | $26.95 | 5 |
| 2015-10-05 | $35.27 | $35.53 | $35.27 | $35.53 | $26.95 | 226 |
| 2015-10-02 | $33.91 | $33.91 | $33.91 | $33.91 | $25.72 | 2 |
| 2015-10-01 | $33.92 | $33.96 | $33.73 | $33.91 | $25.72 | 3,032 |
| 2015-09-30 | $33.76 | $33.76 | $33.75 | $33.75 | $25.60 | 2,500 |
| 2015-09-29 | $33.20 | $33.20 | $33.00 | $33.02 | $25.05 | 98,971 |
| 2015-09-28 | $33.97 | $33.97 | $32.48 | $33.21 | $25.19 | 54,503 |
| 2015-09-25 | $34.59 | $34.59 | $34.59 | $34.59 | $26.24 | 200 |
| 2015-09-24 | $35.50 | $35.50 | $35.50 | $35.50 | $26.93 | 0 |
| 2015-09-23 | $35.50 | $35.50 | $35.50 | $35.50 | $26.93 | 87 |
| 2015-09-22 | $35.50 | $35.50 | $35.50 | $35.50 | $26.92 | 0 |
| 2015-09-21 | $35.51 | $35.51 | $35.51 | $35.51 | $26.93 | 0 |
| 2015-09-18 | $35.51 | $35.51 | $35.51 | $35.51 | $26.93 | 125 |
| 2015-09-17 | $35.51 | $35.51 | $35.51 | $35.51 | $26.93 | 0 |
| 2015-09-16 | $35.51 | $35.51 | $35.47 | $35.51 | $26.93 | 3,339 |
| 2015-09-15 | $34.73 | $35.29 | $34.60 | $35.29 | $26.76 | 1,800 |
| 2015-09-14 | $34.85 | $34.87 | $34.63 | $34.76 | $26.36 | 1,839 |
| 2015-09-11 | $34.88 | $35.42 | $34.88 | $35.36 | $26.82 | 939 |
| 2015-09-10 | $34.68 | $34.68 | $34.68 | $34.68 | $26.30 | 26 |
| 2015-09-09 | $34.68 | $34.68 | $34.68 | $34.68 | $26.30 | 15 |
| 2015-09-08 | $34.62 | $34.68 | $34.62 | $34.68 | $26.30 | 338 |
| 2015-09-04 | $34.07 | $34.28 | $33.75 | $33.75 | $25.60 | 400 |
| 2015-09-03 | $35.02 | $35.02 | $35.02 | $35.02 | $26.56 | 15 |
| 2015-09-02 | $34.99 | $35.03 | $34.99 | $35.02 | $26.56 | 3,100 |
| 2015-09-01 | $35.96 | $35.96 | $34.31 | $34.49 | $26.16 | 73,947 |
| 2015-08-31 | $36.40 | $36.60 | $36.38 | $36.60 | $27.76 | 6,315 |
ProShares Hedged FTSE Japan (HGJP) News Headlines
Recent ProShares Hedged FTSE Japan (HGJP) News
Similar Companies to ProShares Hedged FTSE Japan (HGJP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |