Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

44.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 22.79 23.06 22.70 22.92 24,102 -0.16(-0.68%)
Mar 27, 2013 22.81 23.12 22.81 23.08 12,017 +0.27(+1.17%)
Mar 26, 2013 22.65 22.84 22.55 22.81 14,768 +0.42(+1.89%)
Mar 25, 2013 22.83 22.83 22.36 22.39 12,344 -0.41(-1.81%)
Mar 22, 2013 22.58 22.86 22.56 22.80 8,785 +0.16(+0.70%)
Mar 21, 2013 22.79 22.84 22.63 22.64 17,317 +0.01(+0.06%)
Mar 20, 2013 22.50 22.75 22.50 22.63 32,218 +0.39(+1.75%)
Mar 19, 2013 22.30 22.33 22.11 22.24 44,120 +0.12(+0.56%)
Mar 18, 2013 22.04 22.35 21.94 22.11 28,566 -0.11(-0.48%)
Mar 15, 2013 22.17 22.27 22.13 22.22 15,384 +0.27(+1.25%)
Mar 14, 2013 21.91 21.95 21.73 21.95 13,752 +0.30(+1.40%)
Mar 13, 2013 21.38 21.77 21.38 21.64 10,190 +0.23(+1.08%)
Mar 12, 2013 21.55 21.58 21.35 21.41 35,533 -0.43(-1.98%)
Mar 11, 2013 21.74 21.86 21.64 21.85 50,844 +0.19(+0.86%)
Mar 08, 2013 21.31 21.75 21.28 21.66 44,168 +0.21(+0.98%)
Mar 07, 2013 21.47 21.59 21.29 21.45 27,908 -0.29(-1.35%)
Mar 06, 2013 21.68 21.79 21.58 21.74 25,180 +0.46(+2.17%)
Mar 05, 2013 21.18 21.30 21.11 21.28 32,224 +0.10(+0.47%)
Mar 04, 2013 21.03 21.18 20.90 21.18 34,693 +0.30(+1.44%)
Mar 01, 2013 20.86 21.00 20.75 20.88 11,594 +0.21(+1.01%)
Feb 28, 2013 20.57 20.73 20.49 20.67 10,039 +0.27(+1.33%)
Feb 27, 2013 20.15 20.40 20.04 20.40 6,784 -0.03(-0.17%)
Feb 26, 2013 20.32 20.44 20.23 20.44 25,946 +0.23(+1.12%)
Feb 22, 2013 20.05 20.21 20.05 20.21 26,032 +0.59(+3.02%)
Feb 21, 2013 19.81 19.81 19.45 19.62 8,282 -0.54(-2.69%)
Feb 20, 2013 20.43 20.44 20.11 20.16 16,416 +0.21(+1.06%)
Feb 19, 2013 19.81 19.95 19.80 19.95 52,931 +0.47(+2.42%)
Feb 15, 2013 19.46 19.50 19.41 19.48 34,225 -0.10(-0.51%)
Feb 14, 2013 19.57 19.59 19.46 19.58 24,298 -0.32(-1.58%)
Feb 13, 2013 19.95 19.95 19.84 19.89 13,146 -0.27(-1.36%)
Feb 12, 2013 20.08 20.17 19.98 20.17 14,037 -0.20(-1.00%)
Feb 11, 2013 20.20 20.42 20.14 20.37 55,500 +0.36(+1.79%)
Feb 08, 2013 19.83 20.03 19.81 20.01 21,220 -0.07(-0.37%)
Feb 07, 2013 20.03 20.10 19.76 20.08 22,958 +0.21(+1.05%)
Feb 06, 2013 19.62 19.88 19.62 19.88 18,975 +0.27(+1.38%)
Feb 04, 2013 19.75 19.75 19.52 19.61 25,805 -0.07(-0.38%)
Feb 01, 2013 19.50 19.68 19.45 19.68 13,691 +0.04(+0.22%)
Jan 31, 2013 19.64 19.71 19.56 19.64 56,295 +0.03(+0.14%)
Jan 30, 2013 19.52 19.73 19.49 19.61 60,037 +0.37(+1.94%)
Jan 29, 2013 19.25 19.29 19.18 19.23 32,269 +0.46(+2.45%)
Jan 28, 2013 18.88 18.88 18.60 18.77 28,723 -0.47(-2.43%)
Jan 25, 2013 19.30 19.41 19.08 19.24 28,710 +0.24(+1.25%)
Jan 24, 2013 18.87 19.14 18.87 19.00 44,813 +0.43(+2.33%)
Jan 23, 2013 18.65 18.67 18.56 18.57 13,999 -0.29(-1.52%)
Jan 22, 2013 18.89 18.89 18.70 18.86 28,713 -0.43(-2.24%)
Jan 18, 2013 19.34 19.35 19.18 19.29 40,461 +0.14(+0.75%)
Jan 17, 2013 18.98 19.18 18.91 19.15 9,289 +0.07(+0.39%)
Jan 16, 2013 18.90 19.07 18.71 19.07 30,528 -0.35(-1.83%)
Jan 15, 2013 19.28 19.43 19.25 19.43 16,660 -0.16(-0.80%)
Jan 14, 2013 19.65 19.65 19.48 19.59 16,182 +0.25(+1.31%)
Jan 11, 2013 19.37 19.37 19.21 19.33 30,833 +0.10(+0.51%)
Jan 10, 2013 19.29 19.29 19.14 19.23 50,180 +0.31(+1.61%)
Jan 09, 2013 18.79 18.93 18.79 18.93 10,000 +0.51(+2.75%)
Jan 08, 2013 18.63 18.63 18.25 18.42 54,252 -0.47(-2.47%)
Jan 07, 2013 18.83 19.02 18.75 18.89 91,203 -0.41(-2.10%)
Jan 04, 2013 19.25 19.34 19.15 19.29 44,521 -0.14(-0.74%)
Jan 03, 2013 19.68 19.69 19.44 19.44 40,269 -0.30(-1.52%)
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.