Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

39.44 -0.99 (-2.45%)
Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 24.20 24.47 24.14 24.23 33,629 -0.19(-0.77%)
Jul 30, 2013 24.74 24.74 24.33 24.41 28,768 +0.53(+2.20%)
Jul 29, 2013 24.15 24.24 23.82 23.89 79,153 -1.18(-4.70%)
Jul 26, 2013 25.26 25.36 24.87 25.07 88,946 -1.21(-4.59%)
Jul 25, 2013 26.05 26.36 25.87 26.27 40,349 -0.94(-3.47%)
Jul 24, 2013 27.42 27.44 26.94 27.22 55,070 -0.64(-2.31%)
Jul 23, 2013 27.87 27.93 27.62 27.86 26,327 +0.17(+0.63%)
Jul 22, 2013 27.75 27.75 27.37 27.68 34,299 +0.12(+0.45%)
Jul 19, 2013 27.42 27.65 27.37 27.56 44,081 -0.47(-1.67%)
Jul 18, 2013 27.91 28.03 27.85 28.03 53,021 +0.28(+1.01%)
Jul 17, 2013 27.77 27.83 27.53 27.75 31,153 +0.49(+1.81%)
Jul 16, 2013 27.45 27.50 27.20 27.25 56,032 -0.42(-1.51%)
Jul 15, 2013 27.46 27.69 27.39 27.67 40,721 +0.38(+1.41%)
Jul 12, 2013 26.91 27.31 26.91 27.29 29,088 +0.02(+0.08%)
Jul 11, 2013 26.63 27.27 26.63 27.27 46,390 +1.41(+5.44%)
Jul 10, 2013 25.84 26.20 25.76 25.86 30,797 -0.07(-0.25%)
Jul 09, 2013 26.04 26.11 25.91 25.93 47,403 +0.17(+0.65%)
Jul 08, 2013 25.51 25.95 25.42 25.76 49,176 -0.33(-1.26%)
Jul 05, 2013 26.14 26.16 25.56 26.09 97,584 +0.72(+2.85%)
Jul 03, 2013 25.07 25.44 24.99 25.36 15,365 -0.01(-0.02%)
Jul 02, 2013 25.61 25.90 25.20 25.37 120,741 +0.29(+1.14%)
Jul 01, 2013 24.92 25.24 24.83 25.08 51,248 +0.74(+3.05%)
Jun 28, 2013 24.14 24.68 24.12 24.34 110,782 +1.51(+6.61%)
Jun 26, 2013 22.85 22.94 22.61 22.83 39,047 -0.23(-1.02%)
Jun 25, 2013 22.79 23.16 22.58 23.07 82,042 +0.48(+2.11%)
Jun 24, 2013 22.47 22.73 21.84 22.59 149,861 -1.20(-5.05%)
Jun 21, 2013 23.80 23.95 22.84 23.79 237,073 +1.62(+7.30%)
Jun 20, 2013 23.23 23.25 22.08 22.17 243,556 -2.01(-8.29%)
Jun 19, 2013 25.03 25.26 24.14 24.18 187,838 -0.65(-2.61%)
Jun 18, 2013 24.82 25.14 24.81 24.83 158,246 +0.74(+3.08%)
Jun 17, 2013 24.40 24.83 23.80 24.08 365,994 +1.19(+5.20%)
Jun 14, 2013 23.30 23.57 22.80 22.89 213,711 -1.46(-5.99%)
Jun 13, 2013 23.58 24.39 23.32 24.35 248,748 +1.13(+4.88%)
Jun 12, 2013 23.99 24.01 23.12 23.22 124,720 +0.06(+0.27%)
Jun 11, 2013 23.34 23.62 22.88 23.16 157,541 -0.90(-3.76%)
Jun 10, 2013 24.32 24.51 23.84 24.06 256,219 +0.66(+2.81%)
Jun 07, 2013 22.19 23.56 22.14 23.40 322,473 +1.58(+7.26%)
Jun 06, 2013 21.57 21.85 20.81 21.82 296,979 +0.02(+0.09%)
Jun 05, 2013 22.30 22.37 21.78 21.80 151,157 -1.76(-7.45%)
Jun 04, 2013 23.79 23.92 23.31 23.56 137,334 +1.26(+5.64%)
Jun 03, 2013 22.10 22.52 21.68 22.30 297,428 -0.64(-2.79%)
May 31, 2013 23.04 23.39 22.89 22.94 189,483 -1.03(-4.29%)
May 30, 2013 23.53 24.09 23.51 23.97 268,531 -0.20(-0.83%)
May 29, 2013 24.33 24.37 23.82 24.17 234,963 -0.87(-3.46%)
May 28, 2013 25.17 25.70 24.78 25.03 265,998 -0.32(-1.25%)
May 24, 2013 24.88 25.42 24.54 25.35 262,532 -1.03(-3.91%)
May 23, 2013 24.86 26.48 23.56 26.38 715,046 -2.32(-8.09%)
May 22, 2013 29.72 30.24 28.60 28.71 266,139 -0.76(-2.59%)
May 21, 2013 29.14 29.56 29.12 29.47 101,951 +0.43(+1.48%)
May 20, 2013 29.04 29.14 28.91 29.04 152,379 +0.42(+1.48%)
May 17, 2013 28.20 28.70 28.02 28.62 89,154 +0.84(+3.02%)
May 16, 2013 28.06 28.47 27.76 27.78 104,529 -0.77(-2.71%)
May 15, 2013 28.48 28.66 28.40 28.55 142,121 +0.71(+2.54%)
May 13, 2013 27.56 27.89 27.51 27.84 76,755 +0.80(+2.97%)
May 10, 2013 26.86 27.16 26.79 27.04 166,121 -0.01(-0.03%)
May 09, 2013 26.96 27.24 26.66 27.05 102,358 -0.46(-1.66%)
May 08, 2013 27.11 27.56 27.11 27.51 40,269 +0.52(+1.94%)
May 07, 2013 26.96 27.17 26.90 26.98 66,725 -0.12(-0.42%)
May 06, 2013 27.06 27.10 26.90 27.10 34,440 -0.00(-0.00%)
May 03, 2013 26.80 27.32 26.36 27.10 123,004 +0.74(+2.79%)
May 02, 2013 26.42 26.70 26.31 26.36 45,396 +0.09(+0.36%)
May 01, 2013 26.56 26.56 26.24 26.27 79,108 -0.54(-2.00%)
Apr 30, 2013 26.56 26.81 26.42 26.81 55,400 +0.41(+1.54%)
Apr 29, 2013 26.12 26.51 26.12 26.40 55,374 +0.31(+1.19%)
Apr 26, 2013 26.17 26.26 25.83 26.09 145,389 -0.17(-0.65%)
Apr 25, 2013 26.09 26.51 26.09 26.26 183,994 +0.27(+1.06%)
Apr 24, 2013 25.69 26.17 25.69 25.99 214,413 +0.31(+1.19%)
Apr 23, 2013 25.12 25.69 25.12 25.68 47,852 +0.53(+2.10%)
Apr 22, 2013 24.88 25.24 24.76 25.15 52,963 -0.03(-0.11%)
Apr 19, 2013 24.68 25.18 24.63 25.18 35,312 +0.56(+2.27%)
Apr 18, 2013 24.80 24.80 24.39 24.62 43,854 -0.45(-1.79%)
Apr 17, 2013 25.29 25.29 24.72 25.07 46,111 -0.25(-1.00%)
Apr 16, 2013 25.10 25.36 25.03 25.32 71,545 +0.61(+2.46%)
Apr 15, 2013 25.06 25.25 24.72 24.72 104,677 -0.61(-2.40%)
Apr 12, 2013 25.32 25.36 25.01 25.32 23,916 +0.03(+0.11%)
Apr 11, 2013 25.05 25.63 24.95 25.30 204,047 +0.56(+2.26%)
Apr 10, 2013 24.33 24.74 24.32 24.74 128,404 +1.09(+4.62%)
Apr 09, 2013 23.55 23.89 23.36 23.65 151,641 -0.50(-2.09%)
Apr 08, 2013 23.84 24.15 23.56 24.15 165,079 +0.51(+2.15%)
Apr 05, 2013 23.29 23.73 23.16 23.64 115,322 +0.22(+0.95%)
Apr 04, 2013 23.13 23.42 23.09 23.42 130,431 +1.91(+8.87%)
Apr 03, 2013 22.04 22.36 21.51 21.51 59,764 -0.14(-0.63%)
Apr 02, 2013 21.43 21.67 21.27 21.65 24,836 +0.30(+1.42%)
Apr 01, 2013 21.48 21.64 21.12 21.35 110,903 -1.57(-6.87%)
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%)
Jan 02, 2013 19.57 19.74 18.91 19.74 20,992 +0.83(+4.39%)
Dec 31, 2012 18.53 19.26 18.14 18.91 54,852 +0.35(+1.88%)
Dec 28, 2012 18.87 18.87 18.56 18.56 3,318 -0.26(-1.38%)
Dec 27, 2012 18.79 18.85 18.51 18.82 47,128 +0.06(+0.30%)
Dec 26, 2012 19.19 19.33 18.65 18.76 109,669 -0.08(-0.41%)
Dec 24, 2012 18.77 18.84 18.73 18.84 11,485 +0.12(+0.62%)
Dec 21, 2012 18.51 18.72 18.33 18.72 32,224 -0.23(-1.22%)
Dec 20, 2012 18.70 18.96 18.68 18.95 26,443 +0.38(+2.03%)
Dec 19, 2012 18.47 18.60 18.42 18.57 35,046 +0.57(+3.17%)
Dec 18, 2012 17.79 18.00 17.78 18.00 25,888 +0.57(+3.27%)
Dec 17, 2012 17.33 17.44 17.29 17.43 78,531 +0.25(+1.46%)
Dec 14, 2012 17.15 17.18 17.09 17.18 8,497 +0.29(+1.74%)
Dec 13, 2012 16.97 16.97 16.89 16.89 641 -0.19(-1.10%)
Dec 12, 2012 17.03 17.23 17.03 17.08 12,024 +0.14(+0.81%)
Dec 11, 2012 16.97 17.04 16.94 16.94 1,603 +0.00(+0.00%)
Dec 10, 2012 16.93 16.99 16.90 16.94 3,620 -0.11(-0.66%)
Dec 07, 2012 17.02 17.08 17.02 17.05 5,996 +0.12(+0.72%)
Dec 06, 2012 16.98 16.98 16.89 16.93 3,366 +0.09(+0.54%)
Dec 05, 2012 16.90 16.93 16.84 16.84 16,250 -0.01(-0.07%)
Dec 04, 2012 16.86 16.86 16.85 16.85 1,923 -0.09(-0.52%)
Nov 30, 2012 16.88 16.94 16.84 16.94 16,012 -0.10(-0.57%)
Nov 29, 2012 16.92 17.04 16.83 17.04 13,114 +0.39(+2.34%)
Nov 28, 2012 16.39 16.65 16.39 16.65 27,944 +0.06(+0.37%)
Nov 27, 2012 16.76 16.76 16.55 16.59 14,974 -0.17(-1.04%)
Nov 26, 2012 16.73 16.76 16.64 16.76 3,142 +0.02(+0.09%)
Nov 23, 2012 16.67 16.84 16.67 16.75 3,527 +0.38(+2.31%)
Nov 21, 2012 16.32 16.37 16.32 16.37 961 +0.06(+0.36%)
Nov 20, 2012 16.21 16.31 16.17 16.31 4,168 -0.14(-0.83%)
Nov 19, 2012 16.52 16.53 16.45 16.45 9,843 +0.52(+3.27%)
Nov 16, 2012 15.87 15.93 15.86 15.93 2,116 +0.52(+3.36%)
Nov 15, 2012 15.41 15.41 15.41 15.41 400 +0.37(+2.49%)
Nov 14, 2012 15.11 15.11 15.04 15.04 2,565 -0.37(-2.43%)
Nov 13, 2012 15.41 15.41 15.41 15.41 641 +0.13(+0.86%)
Nov 12, 2012 15.32 15.32 15.28 15.28 7,182 -0.38(-2.45%)
Nov 09, 2012 15.60 15.66 15.60 15.66 4,168 +0.01(+0.04%)
Nov 08, 2012 15.72 15.72 15.61 15.66 961 -0.08(-0.52%)
Nov 07, 2012 15.68 15.74 15.68 15.74 961 -0.39(-2.42%)
Nov 06, 2012 16.12 16.13 16.12 16.13 641 +0.04(+0.25%)
Nov 05, 2012 16.01 16.09 16.01 16.09 11,543 -0.09(-0.56%)
Nov 02, 2012 16.22 16.23 16.13 16.18 5,431 +0.01(+0.08%)
Nov 01, 2012 16.23 16.23 16.16 16.16 2,244 +0.09(+0.54%)
Oct 31, 2012 16.13 16.13 16.03 16.08 1,923 -0.27(-1.66%)
Oct 25, 2012 16.42 16.35 16.35 16.35 1,603 +0.41(+2.56%)
Oct 24, 2012 16.25 16.25 15.94 15.94 2,885 -0.14(-0.89%)
Oct 23, 2012 16.08 16.08 16.08 16.08 464 -0.30(-1.81%)
Oct 19, 2012 16.59 16.59 16.38 16.38 1,859 -0.30(-1.80%)
Oct 18, 2012 16.72 16.72 16.66 16.68 7,759 +0.13(+0.79%)
Oct 17, 2012 16.55 16.55 16.55 16.55 1,282 +0.15(+0.91%)
Oct 16, 2012 16.28 16.40 16.27 16.40 7,291 +0.47(+2.96%)
Oct 15, 2012 15.70 15.93 15.70 15.93 1,603 +0.35(+2.25%)
Oct 12, 2012 15.71 15.71 15.57 15.58 3,527 -0.09(-0.58%)
Oct 11, 2012 15.59 15.77 15.59 15.67 9,939 +0.18(+1.17%)
Oct 10, 2012 15.42 15.49 15.36 15.49 3,687 -0.26(-1.66%)
Oct 09, 2012 15.85 15.86 15.75 15.75 2,084 -0.54(-3.29%)
Oct 08, 2012 16.32 16.32 16.21 16.29 1,654 -0.24(-1.47%)
Oct 05, 2012 16.50 16.59 16.50 16.53 15,454 +0.08(+0.51%)
Oct 04, 2012 16.36 16.45 16.36 16.45 4,617 +0.34(+2.13%)
Oct 03, 2012 16.17 16.17 16.10 16.10 4,168 -0.26(-1.60%)
Oct 02, 2012 16.36 16.36 16.36 16.36 320 -0.07(-0.42%)
Oct 01, 2012 16.57 16.57 16.42 16.43 4,110 -0.00(-0.02%)
Sep 28, 2012 16.51 16.51 16.40 16.44 4,232 -0.62(-3.62%)
Sep 27, 2012 17.05 17.05 17.05 17.05 320 +0.34(+2.03%)
Sep 26, 2012 16.74 16.74 16.70 16.71 3,334 -0.41(-2.39%)
Sep 25, 2012 17.29 17.29 17.10 17.12 2,138 +0.17(+0.97%)
Sep 24, 2012 16.96 16.96 16.96 16.96 1,497 -0.32(-1.86%)
Sep 21, 2012 17.28 17.28 17.28 17.28 320 +0.28(+1.65%)
Sep 20, 2012 17.00 17.00 16.96 17.00 5,450 -0.36(-2.07%)
Sep 19, 2012 17.36 17.36 17.36 17.36 480 +0.13(+0.78%)
Sep 18, 2012 17.22 17.22 17.22 17.22 577 +0.06(+0.36%)
Sep 17, 2012 17.35 17.35 17.15 17.16 6,605 -0.36(-2.05%)
Sep 14, 2012 17.42 17.53 17.42 17.52 21,483 +0.40(+2.31%)
Sep 13, 2012 16.76 17.12 16.76 17.12 7,246 +0.56(+3.41%)
Sep 12, 2012 16.64 16.65 16.56 16.56 13,604 +0.27(+1.63%)
Sep 11, 2012 16.25 16.32 16.25 16.29 4,681 +0.21(+1.30%)
Sep 10, 2012 16.20 16.29 16.08 16.08 40,865 -0.00(-0.01%)
Sep 07, 2012 16.12 16.21 16.08 16.08 3,607 +0.29(+1.87%)
Sep 06, 2012 15.65 15.79 15.65 15.79 4,008 +0.42(+2.73%)
Sep 05, 2012 15.38 15.41 15.32 15.37 7,240 -0.36(-2.31%)
Sep 04, 2012 15.53 15.73 15.53 15.73 7,198 -0.20(-1.23%)
Aug 31, 2012 16.06 16.17 15.93 15.93 37,835 -0.28(-1.72%)
Aug 30, 2012 16.35 16.35 16.16 16.21 6,342 -0.53(-3.16%)
Aug 29, 2012 16.74 16.74 16.74 16.74 3,847 -0.12(-0.72%)
Aug 27, 2012 16.82 16.86 16.82 16.86 1,923 -0.14(-0.81%)
Aug 24, 2012 16.81 17.05 16.81 17.00 67,883 -0.01(-0.09%)
Aug 23, 2012 17.01 17.01 17.01 17.01 320 +0.00(+0.00%)
Aug 20, 2012 17.02 17.01 17.01 17.01 8,657 -0.14(-0.79%)
Aug 17, 2012 17.19 17.22 17.06 17.15 24,336 +0.25(+1.46%)
Aug 16, 2012 16.90 16.96 16.90 16.90 1,272 +0.43(+2.59%)
Aug 15, 2012 16.47 16.47 16.47 16.47 320 -0.18(-1.09%)
Aug 14, 2012 16.62 16.65 16.55 16.65 64,923 -0.04(-0.24%)
Aug 11, 2012 16.69 16.69 16.69 0 +0.00(+0.00%)
Aug 10, 2012 16.69 16.69 16.65 16.69 2,408 -0.08(-0.49%)
Aug 09, 2012 16.78 16.78 16.78 16.78 323 +0.23(+1.36%)
Aug 08, 2012 16.58 16.66 16.55 16.55 23,310 -0.22(-1.28%)
Aug 07, 2012 16.70 16.84 16.70 16.77 76,418 +0.40(+2.44%)
Aug 06, 2012 16.42 16.47 16.37 16.37 81,571 +0.36(+2.22%)
Aug 03, 2012 16.02 16.02 16.01 16.01 3,527 +0.56(+3.59%)
Aug 02, 2012 15.61 15.61 15.46 15.46 1,763 -0.43(-2.72%)
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.