Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra MSCI Japan 2X ETF (NY: EZJ )

38.73 -0.50 (-1.27%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2017 31.96 31.96 31.96 0 +0.22(+0.71%)
May 26, 2017 31.74 31.74 31.74 31.74 548 -0.09(-0.29%)
May 25, 2017 31.81 31.83 31.81 31.83 753 +0.28(+0.89%)
May 24, 2017 31.60 31.60 31.55 31.55 993 -0.24(-0.75%)
May 23, 2017 31.84 31.84 31.79 31.79 955 +0.04(+0.12%)
May 22, 2017 31.65 31.75 31.65 31.75 641 +0.30(+0.95%)
May 19, 2017 31.52 31.52 31.45 31.45 1,667 +0.18(+0.57%)
May 18, 2017 31.27 31.27 31.27 31.27 872 +0.10(+0.32%)
May 17, 2017 31.07 31.18 31.07 31.18 1,734 +0.06(+0.18%)
May 16, 2017 31.29 31.29 31.04 31.12 4,822 +0.15(+0.50%)
May 12, 2017 30.97 160 +0.09(+0.28%)
May 11, 2017 30.92 30.92 30.81 30.88 3,030 -0.28(-0.89%)
May 10, 2017 31.16 31.16 31.16 31.16 641 -0.20(-0.65%)
May 09, 2017 31.34 31.36 31.29 31.36 1,725 +0.07(+0.21%)
May 05, 2017 31.29 631 +0.26(+0.83%)
May 04, 2017 30.96 31.06 30.96 31.03 2,930 +0.08(+0.26%)
May 02, 2017 30.95 30.95 30.95 0 +0.53(+1.73%)
Apr 28, 2017 30.43 99 -0.25(-0.81%)
Apr 27, 2017 30.78 30.78 30.67 30.68 3,142 -0.04(-0.14%)
Apr 26, 2017 30.74 30.74 30.72 30.72 1,660 +0.10(+0.34%)
Apr 25, 2017 30.62 30.62 30.62 30.62 759 +0.66(+2.20%)
Apr 21, 2017 29.96 118 +0.12(+0.39%)
Apr 20, 2017 29.74 29.84 29.71 29.84 2,917 +0.19(+0.66%)
Apr 19, 2017 29.65 29.65 29.65 29.65 961 +0.15(+0.50%)
Apr 17, 2017 29.50 9 +0.46(+1.59%)
Apr 13, 2017 29.10 29.10 29.04 29.04 1,635 -0.36(-1.23%)
Apr 12, 2017 29.16 29.40 29.16 29.40 1,167 -0.03(-0.11%)
Apr 10, 2017 29.43 137 -0.10(-0.34%)
Apr 07, 2017 29.53 29.53 29.53 29.53 747 +0.12(+0.41%)
Apr 06, 2017 29.41 29.41 29.41 29.41 320 -0.48(-1.60%)
Apr 05, 2017 30.07 30.07 29.89 29.89 1,010 -0.05(-0.16%)
Mar 31, 2017 29.93 29.93 29.93 0 -0.97(-3.14%)
Mar 29, 2017 30.90 89 -0.01(-0.04%)
Mar 28, 2017 30.78 30.95 30.78 30.92 2,751 +0.35(+1.13%)
Mar 27, 2017 30.52 30.57 30.52 30.57 2,007 -0.04(-0.12%)
Mar 24, 2017 30.52 30.61 30.52 30.61 878 +0.48(+1.60%)
Mar 23, 2017 30.13 30.13 30.08 30.12 5,155 +0.18(+0.60%)
Mar 22, 2017 29.77 29.95 29.77 29.95 5,450 -0.48(-1.58%)
Mar 21, 2017 30.43 30.43 30.43 30.43 993 +0.00(+0.00%)
Mar 20, 2017 30.43 30.43 30.43 30.43 141 +0.00(+0.00%)
Mar 17, 2017 30.49 30.51 30.43 30.43 4,222 -0.28(-0.90%)
Mar 16, 2017 30.81 30.81 30.66 30.70 5,675 +0.88(+2.96%)
Mar 10, 2017 29.82 153 +0.40(+1.34%)
Mar 09, 2017 29.35 29.43 29.35 29.43 654 -0.11(-0.36%)
Mar 08, 2017 29.53 29.53 29.53 29.53 355 -0.19(-0.63%)
Mar 07, 2017 29.77 29.77 29.70 29.72 14,201 -0.03(-0.12%)
Mar 06, 2017 29.75 29.75 29.75 29.75 743 -0.14(-0.46%)
Mar 03, 2017 29.89 29.89 29.89 29.89 448 -0.08(-0.27%)
Mar 02, 2017 30.14 30.14 29.97 29.97 1,891 -0.61(-2.00%)
Mar 01, 2017 30.58 30.58 30.58 30.58 10,071 +0.69(+2.31%)
Feb 28, 2017 29.89 29.89 29.89 29.89 1,106 -0.05(-0.18%)
Feb 27, 2017 29.94 29.95 29.94 29.95 3,536 -0.14(-0.47%)
Feb 24, 2017 30.14 30.14 30.09 30.09 1,013 +0.04(+0.12%)
Feb 22, 2017 30.05 30.05 30.05 0 +0.51(+1.72%)
Feb 17, 2017 29.54 692 -0.20(-0.66%)
Feb 15, 2017 29.74 29.74 29.74 0 +0.01(+0.05%)
Feb 14, 2017 29.78 29.78 29.70 29.72 13,018 -0.66(-2.19%)
Feb 13, 2017 30.21 30.39 30.21 30.39 2,520 +0.41(+1.38%)
Feb 10, 2017 29.97 29.97 29.97 29.97 1,064 +0.58(+1.99%)
Feb 09, 2017 29.46 29.46 29.39 29.39 19,344 -0.31(-1.06%)
Feb 08, 2017 29.70 29.70 29.70 29.70 1,167 +0.37(+1.26%)
Feb 06, 2017 29.33 64 +0.09(+0.30%)
Feb 02, 2017 29.25 29.25 29.25 0 -0.30(-1.02%)
Feb 01, 2017 29.55 29.55 29.55 29.55 320 +0.44(+1.50%)
Jan 30, 2017 29.11 64 -0.53(-1.78%)
Jan 27, 2017 29.64 29.64 29.64 29.64 718 -0.53(-1.77%)
Jan 26, 2017 30.17 30.17 30.17 30.17 1,648 +0.55(+1.84%)
Jan 25, 2017 29.49 29.63 29.49 29.63 2,686 +0.68(+2.34%)
Jan 24, 2017 28.95 28.95 28.95 28.95 2,100 -0.03(-0.11%)
Jan 23, 2017 28.98 28.98 28.98 28.98 650 -0.11(-0.36%)
Jan 20, 2017 29.13 29.13 29.09 29.09 1,455 +0.51(+1.78%)
Jan 19, 2017 28.58 28.58 28.58 28.58 657 -0.37(-1.27%)
Jan 17, 2017 28.95 269 -0.37(-1.28%)
Jan 13, 2017 29.32 29.32 29.32 0 +0.16(+0.53%)
Jan 11, 2017 29.17 112 +0.22(+0.78%)
Jan 10, 2017 28.92 28.94 28.92 28.94 1,603 +0.09(+0.32%)
Jan 04, 2017 28.85 96 +1.36(+4.93%)
Jan 03, 2017 27.48 27.49 27.48 27.49 1,795 +0.22(+0.79%)
Dec 30, 2016 27.28 27.28 27.28 0 +0.01(+0.02%)
Dec 29, 2016 27.25 27.27 27.25 27.27 2,048 -0.64(-2.30%)
Dec 28, 2016 27.91 27.91 27.91 27.91 2,914 -0.05(-0.17%)
Dec 27, 2016 28.05 28.05 27.96 27.96 1,430 -0.19(-0.66%)
Dec 22, 2016 28.15 28.15 28.15 0 -0.41(-1.44%)
Dec 20, 2016 28.56 448 -0.01(-0.03%)
Dec 19, 2016 28.31 28.57 28.31 28.57 965 +0.53(+1.89%)
Dec 16, 2016 28.04 28.04 28.04 28.04 804 -0.76(-2.63%)
Dec 14, 2016 28.80 12 -0.66(-2.25%)
Dec 13, 2016 29.34 29.47 29.34 29.46 2,706 +0.60(+2.09%)
Dec 12, 2016 28.83 28.86 28.83 28.86 1,442 -0.53(-1.79%)
Dec 09, 2016 29.38 29.38 29.38 29.38 708 +0.08(+0.29%)
Dec 08, 2016 29.30 29.30 29.30 29.30 1,859 +0.64(+2.24%)
Dec 07, 2016 28.10 28.66 28.10 28.66 1,802 +0.90(+3.25%)
Dec 06, 2016 27.81 27.82 27.76 27.76 1,282 +0.26(+0.95%)
Dec 05, 2016 27.67 27.67 27.49 27.49 2,738 -0.42(-1.51%)
Nov 30, 2016 27.92 573 +0.09(+0.31%)
Nov 29, 2016 27.83 27.83 27.83 27.83 1,330 +0.12(+0.44%)
Nov 22, 2016 27.71 6 -0.13(-0.46%)
Nov 21, 2016 27.70 27.84 27.70 27.83 2,818 +0.51(+1.87%)
Nov 18, 2016 27.44 27.44 27.32 27.32 4,274 -0.71(-2.53%)
Nov 17, 2016 28.03 28.03 28.03 28.03 1,866 +0.52(+1.90%)
Nov 14, 2016 27.51 275 -0.10(-0.36%)
Nov 10, 2016 27.61 27.61 27.61 0 +0.01(+0.05%)
Nov 09, 2016 27.44 27.68 27.44 27.59 2,821 -0.25(-0.91%)
Nov 08, 2016 27.74 27.85 27.74 27.85 881 -0.18(-0.63%)
Nov 07, 2016 27.55 28.02 27.55 28.02 1,673 +0.64(+2.33%)
Nov 04, 2016 27.39 27.39 27.39 27.39 641 -0.68(-2.43%)
Nov 03, 2016 28.07 28.07 28.07 28.07 554 -0.32(-1.12%)
Nov 01, 2016 28.39 28.39 28.39 0 +0.23(+0.82%)
Oct 26, 2016 28.16 28.16 28.16 0 -0.15(-0.55%)
Oct 20, 2016 28.53 28.31 28.31 28.31 1,923 +0.33(+1.19%)
Oct 19, 2016 27.98 27.98 27.98 27.98 320 +0.63(+2.30%)
Oct 14, 2016 27.53 27.35 27.35 27.35 3,527 +0.00(+0.00%)
Oct 12, 2016 27.25 27.36 27.25 27.35 256 -0.81(-2.87%)
Oct 10, 2016 28.16 28.16 28.16 28.16 641 +0.48(+1.73%)
Oct 07, 2016 27.75 27.75 27.57 27.68 1,709 -0.30(-1.07%)
Oct 03, 2016 28.05 28.05 27.85 27.98 9 -0.12(-0.41%)
Sep 30, 2016 28.09 28.09 28.09 28.09 734 -0.60(-2.09%)
Sep 29, 2016 28.69 28.69 28.69 28.69 6 +0.00(+0.00%)
Sep 28, 2016 28.69 28.69 28.69 28.69 195 +0.00(+0.00%)
Sep 27, 2016 28.69 28.69 28.69 28.69 349 +0.61(+2.15%)
Sep 26, 2016 28.01 28.27 27.97 28.09 10,263 -1.54(-5.20%)
Sep 22, 2016 29.43 29.83 29.43 29.63 96 +0.97(+3.37%)
Sep 21, 2016 28.70 28.81 28.66 28.66 10,587 +1.38(+5.08%)
Sep 20, 2016 27.30 27.30 27.28 27.28 3,123 +0.64(+2.41%)
Sep 19, 2016 26.63 26.63 26.63 26.63 7,454 +0.44(+1.67%)
Sep 16, 2016 26.45 26.45 26.20 26.20 1,212 -0.75(-2.77%)
Sep 13, 2016 27.07 26.94 26.94 26.94 1,603 -1.64(-5.75%)
Sep 07, 2016 28.82 28.87 28.51 28.59 48 +0.21(+0.73%)
Sep 06, 2016 27.98 28.38 27.98 28.38 2,215 +0.47(+1.69%)
Sep 02, 2016 27.91 27.91 27.91 27.91 41,683 +0.39(+1.41%)
Sep 01, 2016 27.63 27.63 27.43 27.52 1,994 +0.29(+1.05%)
Aug 29, 2016 27.24 27.24 27.24 27.24 961 -0.34(-1.22%)
Aug 24, 2016 27.58 27.67 27.57 27.57 44 +0.28(+1.04%)
Aug 19, 2016 27.29 27.29 27.29 27.29 320 -0.47(-1.69%)
Aug 17, 2016 27.76 27.76 27.76 27.76 1,282 -0.11(-0.40%)
Aug 11, 2016 27.87 27.87 27.87 27.87 70 +0.42(+1.55%)
Aug 10, 2016 27.31 27.44 27.30 27.44 2,725 +0.34(+1.26%)
Aug 09, 2016 27.08 27.10 27.08 27.10 7,092 +0.55(+2.06%)
Aug 05, 2016 26.56 26.56 26.56 26.56 410 +1.00(+3.90%)
Aug 02, 2016 25.84 25.84 25.56 25.56 343 -0.94(-3.53%)
Aug 01, 2016 26.51 26.51 26.49 26.49 10,055 +0.10(+0.39%)
Jul 29, 2016 26.31 26.48 26.27 26.39 2,815 +1.03(+4.04%)
Jul 26, 2016 25.36 25.37 25.37 25.37 1,603 +0.06(+0.23%)
Jul 21, 2016 25.55 25.55 25.26 25.31 657 -0.53(-2.04%)
Jul 20, 2016 25.94 25.94 25.84 25.84 897 +0.55(+2.19%)
Jul 19, 2016 25.31 25.31 25.26 25.28 4,626 -0.38(-1.49%)
Jul 18, 2016 25.66 25.66 25.66 25.66 352 +0.04(+0.17%)
Jul 15, 2016 25.61 25.62 25.51 25.62 6,512 -0.19(-0.72%)
Jul 14, 2016 25.81 25.81 25.81 25.81 801 +0.11(+0.44%)
Jul 13, 2016 25.75 25.82 25.60 25.69 4,658 -0.21(-0.82%)
Jul 12, 2016 25.92 25.99 25.82 25.91 14,483 +0.26(+1.01%)
Jul 11, 2016 25.57 25.68 25.49 25.65 11,735 +1.89(+7.94%)
Jul 06, 2016 23.52 23.78 23.52 23.76 468 -0.22(-0.92%)
Jul 01, 2016 23.98 23.98 23.98 23.98 169 +0.03(+0.14%)
Jun 30, 2016 23.88 23.95 23.88 23.95 6,451 -0.44(-1.80%)
Jun 29, 2016 24.33 24.39 24.33 24.39 4,075 +0.84(+3.58%)
Jun 28, 2016 23.89 23.91 23.51 23.55 98,039 +0.90(+3.99%)
Jun 27, 2016 23.31 23.31 22.64 22.64 4,363 -1.15(-4.84%)
Jun 24, 2016 23.32 23.90 23.32 23.79 24,192 -1.37(-5.44%)
Jun 21, 2016 25.05 25.26 25.05 25.16 243 +0.60(+2.45%)
Jun 20, 2016 24.76 24.76 24.56 24.56 3,722 +1.05(+4.48%)
Jun 17, 2016 23.29 23.51 23.23 23.51 7,105 -0.03(-0.13%)
Jun 16, 2016 23.03 23.55 23.03 23.54 4,969 -0.33(-1.40%)
Jun 15, 2016 23.68 23.87 23.68 23.87 1,907 +0.63(+2.71%)
Jun 14, 2016 23.33 23.33 22.97 23.24 8,836 -0.21(-0.89%)
Jun 13, 2016 23.78 23.78 23.43 23.45 3,405 -1.01(-4.12%)
Jun 10, 2016 24.33 24.46 24.33 24.46 2,247 -0.87(-3.43%)
Jun 09, 2016 25.18 25.33 25.17 25.33 3,376 -0.62(-2.40%)
Jun 08, 2016 25.95 25.95 25.95 25.95 782 +0.34(+1.34%)
Jun 07, 2016 25.73 25.73 25.60 25.60 6,579 +0.23(+0.89%)
Jun 06, 2016 25.12 25.38 25.12 25.38 2,908 +0.50(+2.02%)
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.