Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

39.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 32.76 32.80 32.76 32.80 4,309 -0.17(-0.53%)
Jun 29, 2017 32.97 32.97 32.97 32.97 689 -0.02(-0.06%)
Jun 27, 2017 32.99 32.99 32.99 0 -0.38(-1.13%)
Jun 26, 2017 33.37 33.37 33.37 33.37 2,565 +0.16(+0.47%)
Jun 22, 2017 33.21 33.21 33.21 0 -0.15(-0.44%)
Jun 20, 2017 33.36 6 +0.63(+1.91%)
Jun 15, 2017 32.73 250 -0.80(-2.37%)
Jun 14, 2017 33.53 33.53 33.53 33.53 737 +0.12(+0.35%)
Jun 13, 2017 33.35 33.45 33.35 33.41 2,427 +0.26(+0.79%)
Jun 12, 2017 33.15 33.15 33.15 33.15 1,769 +0.09(+0.28%)
Jun 09, 2017 33.09 33.09 33.06 33.06 1,070 -0.57(-1.71%)
Jun 08, 2017 33.63 33.63 33.63 33.63 647 -0.11(-0.33%)
Jun 06, 2017 33.74 19 +0.10(+0.30%)
Jun 05, 2017 33.74 33.74 33.64 33.64 1,917 -0.23(-0.68%)
Jun 02, 2017 33.56 33.89 33.56 33.88 6,332 +1.37(+4.21%)
Jun 01, 2017 32.45 32.51 32.36 32.51 1,391 +0.54(+1.70%)
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%)
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.