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 31, 2022 32.19 32.19 32.19 32.19 289 -0.75(-2.29%)
May 27, 2022 32.72 32.94 32.72 32.94 1,109 +0.39(+1.21%)
May 26, 2022 32.55 32.55 32.55 32.55 51 +0.47(+1.46%)
May 25, 2022 32.08 32.08 32.08 32.08 118 +0.12(+0.38%)
May 24, 2022 31.87 31.96 31.82 31.96 813 -0.34(-1.06%)
May 23, 2022 32.11 32.37 32.04 32.30 9,631 +0.83(+2.65%)
May 20, 2022 31.63 31.63 31.07 31.47 1,679 +0.63(+2.05%)
May 19, 2022 30.92 30.92 30.84 30.84 164 +0.59(+1.96%)
May 18, 2022 30.91 30.97 30.24 30.24 1,024 -0.57(-1.84%)
May 17, 2022 30.81 30.81 30.81 30.81 55 +0.30(+0.97%)
May 16, 2022 30.53 30.53 30.48 30.51 1,585 -0.24(-0.77%)
May 13, 2022 30.60 30.75 30.60 30.75 652 +1.18(+3.99%)
May 12, 2022 29.70 29.70 29.35 29.57 1,227 +0.49(+1.70%)
May 11, 2022 29.68 29.68 29.07 29.07 485 -0.47(-1.59%)
May 10, 2022 29.44 29.84 29.27 29.55 9,179 -0.04(-0.15%)
May 09, 2022 29.91 29.93 29.59 29.59 370 -1.72(-5.50%)
May 06, 2022 30.86 31.31 30.86 31.31 2,086 +0.28(+0.90%)
May 05, 2022 31.28 31.28 30.70 31.03 7,986 -1.86(-5.65%)
May 04, 2022 31.27 32.89 31.27 32.89 264 +1.10(+3.45%)
May 03, 2022 31.79 31.79 31.79 31.79 83 +0.54(+1.71%)
May 02, 2022 31.26 31.26 31.26 31.26 59 -0.02(-0.06%)
Apr 29, 2022 32.72 32.72 31.28 31.28 337 -0.74(-2.31%)
Apr 28, 2022 31.30 32.02 31.30 32.02 430 +1.03(+3.33%)
Apr 27, 2022 31.14 31.14 30.98 30.98 1,689 +0.25(+0.83%)
Apr 26, 2022 31.27 31.27 30.73 30.73 505 -1.09(-3.44%)
Apr 25, 2022 31.47 31.82 31.45 31.82 2,787 +0.16(+0.49%)
Apr 22, 2022 31.67 31.67 31.67 31.67 184 -0.87(-2.67%)
Apr 21, 2022 32.54 32.54 32.54 32.54 363 -0.53(-1.59%)
Apr 20, 2022 33.12 33.30 32.97 33.06 8,797 +0.56(+1.71%)
Apr 19, 2022 32.23 32.51 32.23 32.51 403 -0.01(-0.02%)
Apr 18, 2022 32.59 32.84 32.51 32.51 2,043 -0.93(-2.78%)
Apr 14, 2022 33.81 33.98 33.29 33.44 3,048 -0.03(-0.09%)
Apr 13, 2022 33.62 33.62 33.41 33.47 8,508 +0.88(+2.70%)
Apr 12, 2022 32.99 33.19 32.43 32.59 9,801 -0.85(-2.53%)
Apr 11, 2022 33.95 33.95 33.39 33.44 3,251 -1.30(-3.74%)
Apr 08, 2022 34.70 34.80 34.70 34.74 1,748 -0.28(-0.79%)
Apr 07, 2022 34.57 35.25 34.57 35.02 1,274 -0.20(-0.55%)
Apr 06, 2022 35.00 35.47 35.00 35.21 2,994 -0.96(-2.65%)
Apr 05, 2022 36.01 36.17 36.01 36.17 1,572 -1.98(-5.18%)
Apr 04, 2022 37.89 38.19 37.84 38.15 3,240 +0.59(+1.56%)
Apr 01, 2022 37.38 37.56 37.32 37.56 1,113 +0.21(+0.56%)
Mar 31, 2022 37.35 37.35 37.35 37.35 89 -0.71(-1.87%)
Mar 30, 2022 38.07 38.07 38.07 38.07 269 -0.73(-1.89%)
Mar 29, 2022 39.09 39.37 38.78 38.80 2,076 +1.39(+3.73%)
Mar 28, 2022 37.69 37.69 36.42 37.40 1,179 -1.15(-2.97%)
Mar 25, 2022 38.24 38.55 38.24 38.55 488 -0.06(-0.16%)
Mar 24, 2022 38.23 38.61 38.23 38.61 274 +0.69(+1.83%)
Mar 23, 2022 38.33 38.33 37.86 37.92 4,420 -0.41(-1.06%)
Mar 22, 2022 38.33 38.33 38.33 38.33 61 +0.29(+0.75%)
Mar 21, 2022 38.06 38.37 38.04 38.04 730 -0.06(-0.17%)
Mar 18, 2022 37.13 38.10 37.13 38.10 354 +0.95(+2.56%)
Mar 17, 2022 36.70 37.19 36.42 37.15 8,666 +0.74(+2.02%)
Mar 16, 2022 36.21 36.41 35.90 36.41 519 +1.49(+4.26%)
Mar 15, 2022 34.93 34.93 34.93 34.93 246 +1.16(+3.42%)
Mar 14, 2022 34.03 34.03 33.68 33.77 474 -0.02(-0.06%)
Mar 11, 2022 34.75 34.75 33.61 33.79 3,162 -1.07(-3.07%)
Mar 10, 2022 34.78 35.07 34.78 34.86 962 -0.24(-0.70%)
Mar 09, 2022 34.57 35.16 34.57 35.11 1,610 +1.83(+5.49%)
Mar 08, 2022 33.46 34.17 33.02 33.28 8,723 -0.97(-2.82%)
Mar 07, 2022 35.16 35.22 34.14 34.25 6,033 -2.63(-7.12%)
Mar 04, 2022 36.87 36.87 36.87 36.87 145 -0.97(-2.55%)
Mar 03, 2022 38.10 38.10 37.70 37.84 345 -0.41(-1.08%)
Mar 02, 2022 38.07 38.25 38.05 38.25 936 +0.24(+0.63%)
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.