Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

39.61 -0.36 (-0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 46.25 46.40 46.25 46.40 346 -0.84(-1.78%)
Mar 30, 2021 47.50 47.50 46.86 47.24 1,205 -0.66(-1.37%)
Mar 29, 2021 48.13 48.13 47.47 47.90 6,546 -0.56(-1.15%)
Mar 26, 2021 47.60 48.46 47.60 48.46 409 +1.25(+2.65%)
Mar 25, 2021 46.50 47.26 46.50 47.21 3,068 +0.96(+2.08%)
Mar 24, 2021 46.37 46.37 46.25 46.25 453 -0.96(-2.03%)
Mar 23, 2021 47.38 47.58 47.21 47.21 1,649 -1.40(-2.89%)
Mar 22, 2021 48.50 48.61 48.50 48.61 252 -0.78(-1.58%)
Mar 19, 2021 48.51 49.39 48.51 49.39 1,127 +0.61(+1.25%)
Mar 18, 2021 48.99 49.37 48.78 48.78 729 +0.42(+0.87%)
Mar 17, 2021 47.67 48.36 47.67 48.36 2,586 +0.55(+1.16%)
Mar 16, 2021 47.85 47.97 47.79 47.80 2,591 +0.34(+0.71%)
Mar 15, 2021 46.89 47.47 46.82 47.46 8,939 +0.53(+1.13%)
Mar 12, 2021 46.67 46.93 46.67 46.93 614 +1.22(+2.66%)
Mar 11, 2021 46.09 46.09 45.69 45.72 923 -0.55(-1.18%)
Mar 10, 2021 46.07 46.26 45.96 46.26 576 +0.38(+0.82%)
Mar 09, 2021 45.48 46.14 45.46 45.88 3,204 +1.00(+2.22%)
Mar 08, 2021 44.67 45.36 44.67 44.89 1,620 -1.01(-2.21%)
Mar 05, 2021 45.18 45.90 45.18 45.90 3,176 +0.80(+1.77%)
Mar 04, 2021 45.47 45.47 45.11 45.11 968 -1.15(-2.48%)
Mar 03, 2021 46.25 46.25 46.25 46.25 117 -0.35(-0.75%)
Mar 02, 2021 46.73 46.83 46.60 46.60 3,632 -0.96(-2.02%)
Mar 01, 2021 47.39 47.66 46.97 47.56 6,026 +1.40(+3.04%)
Feb 26, 2021 46.77 46.77 45.87 46.16 9,734 -1.34(-2.83%)
Feb 25, 2021 48.93 49.12 47.28 47.50 7,129 -1.69(-3.43%)
Feb 24, 2021 48.19 49.28 48.19 49.19 7,867 -0.83(-1.65%)
Feb 23, 2021 49.50 50.02 49.34 50.02 4,571 -0.22(-0.44%)
Feb 22, 2021 50.42 50.74 49.90 50.24 8,199 -0.17(-0.34%)
Feb 19, 2021 50.26 50.51 50.26 50.41 2,151 +0.56(+1.13%)
Feb 18, 2021 49.53 49.84 49.18 49.84 3,085 -1.17(-2.29%)
Feb 17, 2021 50.87 51.24 50.56 51.01 8,521 -0.18(-0.35%)
Feb 16, 2021 52.00 52.00 51.16 51.19 7,448 +0.48(+0.94%)
Feb 12, 2021 50.33 50.71 50.33 50.71 1,844 +0.64(+1.28%)
Feb 11, 2021 50.02 50.12 49.83 50.07 3,056 +0.50(+1.00%)
Feb 10, 2021 50.00 50.00 49.42 49.57 2,401 -0.23(-0.47%)
Feb 09, 2021 49.75 49.98 49.71 49.81 4,885 +0.58(+1.17%)
Feb 08, 2021 49.37 49.37 49.23 49.23 2,908 +1.65(+3.46%)
Feb 05, 2021 47.49 47.59 47.49 47.59 204 +0.71(+1.53%)
Feb 04, 2021 46.41 46.87 46.34 46.87 6,822 +0.14(+0.31%)
Feb 03, 2021 46.74 46.83 46.73 46.73 933 +0.48(+1.03%)
Feb 02, 2021 45.97 46.25 45.97 46.25 1,036 +0.72(+1.57%)
Feb 01, 2021 45.07 45.53 45.03 45.53 3,245 +0.99(+2.21%)
Jan 29, 2021 45.40 45.40 44.30 44.55 9,120 -2.02(-4.34%)
Jan 28, 2021 45.93 46.73 45.93 46.57 6,151 +0.67(+1.47%)
Jan 27, 2021 46.65 46.75 45.88 45.89 6,440 -2.08(-4.34%)
Jan 26, 2021 48.00 48.14 47.91 47.98 3,236 -0.00(-0.01%)
Jan 25, 2021 47.33 47.98 46.60 47.98 2,181 +0.25(+0.51%)
Jan 22, 2021 47.33 47.73 47.33 47.73 2,664 +0.07(+0.15%)
Jan 21, 2021 47.44 47.66 47.44 47.66 966 -0.35(-0.72%)
Jan 20, 2021 47.56 48.01 47.56 48.01 415 +0.46(+0.97%)
Jan 19, 2021 47.41 47.55 47.21 47.55 22,932 +0.55(+1.16%)
Jan 15, 2021 47.25 47.30 46.51 47.00 19,674 -1.63(-3.35%)
Jan 14, 2021 48.50 48.94 48.47 48.63 7,053 +0.90(+1.89%)
Jan 13, 2021 47.63 47.85 47.58 47.73 2,850 +0.32(+0.68%)
Jan 12, 2021 46.87 47.40 46.87 47.40 5,174 +0.45(+0.96%)
Jan 11, 2021 46.45 46.95 46.45 46.95 3,827 -0.93(-1.94%)
Jan 08, 2021 47.52 47.88 46.92 47.88 4,508 +1.66(+3.58%)
Jan 07, 2021 46.30 46.30 45.95 46.22 2,340 -0.10(-0.22%)
Jan 06, 2021 45.45 46.51 45.45 46.32 1,776 +1.08(+2.38%)
Jan 05, 2021 44.68 45.25 44.68 45.25 1,310 +0.83(+1.87%)
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.