Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

38.84 +0.13 (+0.34%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.18 25.23 25.13 25.17 8,505 +0.07(+0.30%)
May 29, 2014 24.91 25.09 24.89 25.09 12,987 +0.42(+1.71%)
May 28, 2014 24.57 24.67 24.57 24.67 6,733 -0.10(-0.40%)
May 27, 2014 24.64 24.78 24.54 24.77 17,297 +0.38(+1.56%)
May 23, 2014 24.10 24.39 24.39 24.39 17,423 +0.49(+2.04%)
May 22, 2014 23.84 23.95 23.84 23.90 3,817 +0.45(+1.90%)
May 21, 2014 23.33 23.49 23.33 23.46 2,487 +0.43(+1.88%)
May 20, 2014 23.03 23.10 22.93 23.02 14,848 -0.54(-2.29%)
May 19, 2014 22.95 23.57 22.95 23.56 4,217 +0.15(+0.64%)
May 16, 2014 23.36 23.45 23.34 23.41 5,039 +0.01(+0.04%)
May 15, 2014 23.62 23.62 23.17 23.41 13,058 -0.33(-1.37%)
May 14, 2014 23.99 23.99 23.72 23.73 15,455 -0.28(-1.16%)
May 13, 2014 23.86 24.06 23.84 24.01 10,751 +0.58(+2.47%)
May 12, 2014 23.26 23.44 23.26 23.43 3,500 +0.05(+0.19%)
May 09, 2014 23.25 23.39 23.17 23.39 6,204 +0.37(+1.60%)
May 08, 2014 23.01 23.18 23.00 23.02 5,711 -0.19(-0.83%)
May 07, 2014 23.01 23.21 22.98 23.21 22,579 -0.17(-0.74%)
May 06, 2014 23.39 23.41 23.33 23.38 5,175 -0.16(-0.70%)
May 05, 2014 23.39 23.55 23.35 23.55 5,782 -0.33(-1.38%)
May 02, 2014 23.90 23.93 23.88 23.88 2,784 +0.20(+0.85%)
May 01, 2014 23.67 23.69 23.62 23.68 5,872 +0.52(+2.25%)
Apr 30, 2014 22.93 23.15 22.93 23.15 20,053 -0.19(-0.81%)
Apr 29, 2014 23.40 23.45 23.34 23.34 16,087 +0.32(+1.37%)
Apr 28, 2014 23.00 23.03 22.84 23.03 16,762 +0.05(+0.22%)
Apr 25, 2014 23.15 23.15 22.89 22.98 10,822 -0.24(-1.05%)
Apr 24, 2014 23.03 23.22 22.86 23.22 25,590 -0.14(-0.58%)
Apr 23, 2014 23.44 23.45 23.36 23.36 1,090 +0.08(+0.35%)
Apr 22, 2014 23.16 23.36 23.11 23.28 23,234 -0.23(-0.96%)
Apr 21, 2014 23.45 23.54 23.45 23.50 10,160 -0.05(-0.20%)
Apr 17, 2014 23.40 23.55 23.55 23.55 16,778 +0.08(+0.36%)
Apr 16, 2014 23.37 23.55 23.25 23.47 33,860 +0.87(+3.87%)
Apr 15, 2014 22.51 22.59 22.22 22.59 12,803 +0.00(+0.00%)
Apr 14, 2014 22.71 22.76 22.55 22.59 39,655 +0.51(+2.32%)
Apr 11, 2014 22.27 22.40 22.08 22.08 23,928 -0.13(-0.59%)
Apr 10, 2014 22.91 22.91 22.15 22.21 34,202 -1.37(-5.81%)
Apr 09, 2014 23.07 23.58 23.00 23.58 8,266 +0.65(+2.84%)
Apr 08, 2014 23.06 23.07 22.83 22.93 24,467 -1.04(-4.32%)
Apr 07, 2014 24.02 24.10 23.93 23.97 8,369 -0.42(-1.71%)
Apr 04, 2014 24.71 24.84 24.31 24.38 7,182 -0.29(-1.18%)
Apr 03, 2014 24.77 24.77 24.68 24.68 6,443 -0.12(-0.49%)
Apr 02, 2014 24.53 24.80 24.53 24.80 20,476 +0.38(+1.56%)
Apr 01, 2014 24.24 24.43 24.24 24.42 11,525 +0.12(+0.51%)
Mar 31, 2014 24.54 24.61 24.24 24.29 47,476 +0.09(+0.38%)
Mar 28, 2014 24.25 24.41 24.16 24.20 47,189 +0.50(+2.12%)
Mar 27, 2014 23.52 23.74 23.46 23.70 28,600 +0.62(+2.69%)
Mar 26, 2014 23.42 23.50 23.08 23.08 17,985 +0.25(+1.10%)
Mar 25, 2014 22.93 22.95 22.83 22.83 12,522 +0.21(+0.93%)
Mar 24, 2014 22.92 22.92 22.58 22.61 28,071 +0.12(+0.55%)
Mar 21, 2014 22.94 22.94 22.46 22.49 17,736 -0.11(-0.46%)
Mar 20, 2014 22.45 22.67 22.45 22.60 30,985 -0.73(-3.12%)
Mar 19, 2014 23.50 23.56 23.23 23.32 13,016 -0.26(-1.10%)
Mar 18, 2014 23.31 23.76 23.31 23.59 96,817 +0.11(+0.46%)
Mar 17, 2014 23.41 23.54 23.37 23.48 30,881 +0.35(+1.51%)
Mar 14, 2014 22.96 23.31 22.93 23.13 59,037 -0.51(-2.14%)
Mar 13, 2014 24.37 24.37 23.41 23.63 152,812 -0.85(-3.48%)
Mar 12, 2014 24.16 24.56 24.11 24.48 21,924 -0.41(-1.64%)
Mar 11, 2014 25.21 25.21 24.89 24.89 21,027 -0.58(-2.29%)
Mar 10, 2014 25.43 25.48 25.27 25.48 15,574 -0.26(-1.02%)
Mar 07, 2014 25.84 25.84 25.51 25.74 32,917 -0.26(-1.01%)
Mar 06, 2014 25.82 26.05 25.79 26.00 54,291 +0.93(+3.71%)
Mar 05, 2014 25.19 25.26 25.07 25.07 41,203 -0.56(-2.20%)
Mar 04, 2014 25.15 25.68 25.15 25.64 19,133 +1.18(+4.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.