Chronicle Journal: Finance

Ultra MSCI Japan Proshares (NY: EZJ )

46.22 USD -1.18 (-2.48%)
Official Closing Price Updated: 8:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 46.59 46.59 46.22 46.22 945 -1.18(-2.48%)
Mar 03, 2021 47.40 47.40 47.40 47.40 115 -0.36(-0.75%)
Mar 02, 2021 47.89 47.99 47.76 47.76 3,545 -0.98(-2.02%)
Mar 01, 2021 48.56 48.84 48.13 48.74 5,881 +1.44(+3.04%)
Feb 26, 2021 47.93 47.93 47.00 47.30 9,500 -1.38(-2.83%)
Feb 25, 2021 50.14 50.33 48.45 48.68 6,957 -1.73(-3.43%)
Feb 24, 2021 49.38 50.50 49.38 50.41 7,678 -0.85(-1.65%)
Feb 23, 2021 50.72 51.25 50.56 51.25 4,461 -0.23(-0.44%)
Feb 22, 2021 51.67 52.00 51.13 51.48 8,002 -0.18(-0.34%)
Feb 19, 2021 51.51 51.76 51.51 51.66 2,100 +0.58(+1.13%)
Feb 18, 2021 50.76 51.08 50.40 51.08 3,011 -1.20(-2.29%)
Feb 17, 2021 52.13 52.51 51.81 52.28 8,316 -0.18(-0.35%)
Feb 16, 2021 53.29 53.29 52.43 52.46 7,269 +0.49(+0.94%)
Feb 12, 2021 51.57 51.97 51.57 51.97 1,800 +0.66(+1.28%)
Feb 11, 2021 51.26 51.36 51.06 51.31 2,983 +0.51(+1.00%)
Feb 10, 2021 51.24 51.24 50.64 50.80 2,344 -0.24(-0.47%)
Feb 09, 2021 50.98 51.22 50.94 51.04 4,768 +0.59(+1.17%)
Feb 08, 2021 50.59 50.59 50.45 50.45 2,838 +1.69(+3.46%)
Feb 05, 2021 48.67 48.76 48.67 48.76 200 +0.73(+1.53%)
Feb 04, 2021 47.56 48.03 47.49 48.03 6,658 +0.15(+0.31%)
Feb 03, 2021 47.90 47.99 47.88 47.88 911 +0.49(+1.03%)
Feb 02, 2021 47.11 47.39 47.11 47.39 1,011 +0.73(+1.57%)
Feb 01, 2021 46.18 46.66 46.14 46.66 3,167 +1.01(+2.21%)
Jan 29, 2021 46.52 46.52 45.40 45.65 8,900 -2.07(-4.34%)
Jan 28, 2021 47.07 47.89 47.07 47.72 6,003 +0.69(+1.47%)
Jan 27, 2021 47.80 47.91 47.02 47.03 6,285 -2.13(-4.34%)
Jan 26, 2021 49.19 49.33 49.09 49.16 3,158 -0.00(-0.01%)
Jan 25, 2021 48.50 49.17 47.75 49.17 2,129 +0.25(+0.51%)
Jan 22, 2021 48.50 48.91 48.50 48.91 2,600 +0.07(+0.15%)
Jan 21, 2021 48.61 48.84 48.61 48.84 943 -0.36(-0.72%)
Jan 20, 2021 48.74 49.20 48.74 49.20 405 +0.47(+0.97%)
Jan 19, 2021 48.58 48.72 48.38 48.72 22,379 +0.56(+1.16%)
Jan 15, 2021 48.42 48.47 47.67 48.16 19,200 -1.67(-3.35%)
Jan 14, 2021 49.70 50.15 49.67 49.83 6,883 +0.92(+1.89%)
Jan 13, 2021 48.81 49.03 48.76 48.91 2,782 +0.33(+0.68%)
Jan 12, 2021 48.03 48.57 48.03 48.57 5,050 +0.46(+0.96%)
Jan 11, 2021 47.60 48.11 47.60 48.11 3,735 -0.95(-1.94%)
Jan 08, 2021 48.70 49.06 48.08 49.06 4,400 +1.70(+3.58%)
Jan 07, 2021 47.45 47.45 47.09 47.37 2,284 -0.10(-0.22%)
Jan 06, 2021 46.57 47.66 46.57 47.47 1,734 +1.10(+2.38%)
Jan 05, 2021 45.79 46.37 45.79 46.37 1,279 +0.85(+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.