Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

43.46 -0.79 (-1.79%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.00 45.00 44.98 44.98 186 +0.10(+0.21%)
Dec 30, 2021 45.15 45.16 44.83 44.88 3,670 -0.12(-0.26%)
Dec 29, 2021 45.35 45.35 44.85 45.00 3,567 -0.43(-0.96%)
Dec 28, 2021 45.64 45.73 45.24 45.43 3,318 +0.10(+0.23%)
Dec 27, 2021 45.39 45.42 45.03 45.33 3,771 -0.30(-0.65%)
Dec 23, 2021 45.63 45.63 45.63 45.63 101 +0.49(+1.08%)
Dec 22, 2021 44.98 45.14 44.98 45.14 333 +0.12(+0.27%)
Dec 21, 2021 45.21 45.21 44.62 45.02 1,144 +0.49(+1.10%)
Dec 20, 2021 43.92 44.53 43.92 44.53 1,195 -0.86(-1.90%)
Dec 17, 2021 45.23 45.39 45.23 45.39 548 -1.10(-2.36%)
Dec 16, 2021 46.70 46.70 46.49 46.49 1,247 +0.26(+0.55%)
Dec 15, 2021 46.23 46.23 46.23 46.23 66 +1.52(+3.39%)
Dec 14, 2021 44.72 44.72 44.72 44.72 23 -0.22(-0.48%)
Dec 13, 2021 45.04 45.07 44.80 44.93 2,233 -0.77(-1.68%)
Dec 10, 2021 45.59 45.70 45.59 45.70 420 -0.03(-0.07%)
Dec 09, 2021 45.53 45.74 45.53 45.74 1,673 -0.62(-1.34%)
Dec 08, 2021 45.97 46.36 45.97 46.36 3,736 -0.04(-0.08%)
Dec 07, 2021 46.06 46.39 46.06 46.39 2,235 +2.03(+4.57%)
Dec 06, 2021 44.09 44.51 44.09 44.37 682 +0.04(+0.09%)
Dec 03, 2021 44.41 44.52 43.79 44.32 3,007 +0.62(+1.42%)
Dec 02, 2021 43.66 44.07 43.52 43.70 1,553 +1.02(+2.38%)
Dec 01, 2021 44.36 44.40 42.67 42.69 2,350 -0.34(-0.78%)
Nov 30, 2021 43.28 43.30 43.09 43.02 5,609 -1.26(-2.84%)
Nov 29, 2021 44.19 44.28 43.86 44.28 3,111 +0.49(+1.13%)
Nov 26, 2021 44.73 44.73 43.76 43.79 6,261 -2.45(-5.29%)
Nov 24, 2021 45.79 46.26 45.79 46.23 4,634 -0.99(-2.10%)
Nov 23, 2021 47.28 47.31 46.98 47.23 1,604 -0.11(-0.24%)
Nov 22, 2021 48.03 48.04 47.34 47.34 2,065 -0.39(-0.82%)
Nov 19, 2021 47.81 48.05 47.73 47.73 983 +0.29(+0.60%)
Nov 18, 2021 47.38 47.45 47.45 47.45 2,037 +0.22(+0.46%)
Nov 17, 2021 47.21 47.42 47.02 47.23 1,257 -0.55(-1.15%)
Nov 16, 2021 47.92 47.92 47.77 47.78 941 -0.23(-0.49%)
Nov 15, 2021 48.10 48.21 47.93 48.01 1,791 -0.11(-0.23%)
Nov 12, 2021 47.84 48.12 47.84 48.12 711 +1.34(+2.87%)
Nov 11, 2021 46.87 46.87 46.65 46.78 1,855 +0.68(+1.48%)
Nov 10, 2021 47.19 46.05 46.10 1,843 -1.47(-3.08%)
Nov 09, 2021 47.59 47.59 47.37 47.57 1,086 -0.65(-1.35%)
Nov 08, 2021 48.04 48.25 48.04 48.22 4,311 -0.22(-0.45%)
Nov 05, 2021 48.44 48.44 48.33 48.44 578 -0.03(-0.05%)
Nov 04, 2021 48.24 48.46 47.96 48.46 6,825 +0.75(+1.56%)
Nov 03, 2021 47.16 47.85 47.14 47.72 1,166 +0.51(+1.09%)
Nov 02, 2021 47.12 47.40 47.10 47.20 5,979 +0.00(+0.00%)
Nov 01, 2021 47.07 47.21 47.06 47.20 6,229 +1.31(+2.85%)
Oct 29, 2021 45.54 45.89 45.54 45.89 214 -0.16(-0.36%)
Oct 28, 2021 45.43 46.15 45.43 46.06 2,461 +0.80(+1.77%)
Oct 27, 2021 45.78 45.91 45.26 45.26 3,717 -0.77(-1.67%)
Oct 26, 2021 46.47 46.03 46.03 5,381 +0.07(+0.15%)
Oct 25, 2021 45.79 46.24 45.72 45.95 1,994 +0.02(+0.04%)
Oct 22, 2021 46.05 46.06 45.87 45.94 3,951 +0.67(+1.48%)
Oct 21, 2021 45.32 45.43 45.23 45.26 4,924 -1.52(-3.24%)
Oct 20, 2021 46.78 46.92 46.76 46.78 2,282 -0.07(-0.15%)
Oct 19, 2021 46.69 46.87 46.69 46.85 1,039 +0.51(+1.10%)
Oct 18, 2021 46.12 46.49 46.05 46.34 39,345 -0.46(-0.98%)
Oct 15, 2021 46.82 47.06 46.70 46.80 1,821 +0.87(+1.90%)
Oct 14, 2021 46.06 46.06 45.81 45.92 2,460 +0.97(+2.16%)
Oct 13, 2021 45.03 45.03 44.76 44.95 1,149 -0.21(-0.46%)
Oct 12, 2021 45.03 45.35 45.03 45.16 1,934 -0.61(-1.33%)
Oct 11, 2021 46.59 46.59 45.77 45.77 808 +0.45(+1.00%)
Oct 08, 2021 45.57 45.57 45.16 45.31 1,055 -0.52(-1.14%)
Oct 07, 2021 45.62 46.04 45.62 45.84 1,096 +0.72(+1.60%)
Oct 06, 2021 44.44 45.26 44.28 45.12 20,084 -0.96(-2.07%)
Oct 05, 2021 45.48 46.30 45.48 46.07 17,282 +0.54(+1.19%)
Oct 04, 2021 46.22 46.38 45.24 45.53 5,007 -2.76(-5.71%)
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.