Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

44.25 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.12 47.12 46.21 46.51 9,662 -1.35(-2.83%)
Feb 25, 2021 49.30 49.48 47.64 47.86 7,075 -1.70(-3.43%)
Feb 24, 2021 48.55 49.65 48.55 49.56 7,809 -0.83(-1.65%)
Feb 23, 2021 49.87 50.39 49.71 50.39 4,537 -0.22(-0.44%)
Feb 22, 2021 50.80 51.13 50.27 50.62 8,138 -0.17(-0.34%)
Feb 19, 2021 50.64 50.89 50.64 50.79 2,135 +0.57(+1.13%)
Feb 18, 2021 49.91 50.22 49.55 50.22 3,062 -1.18(-2.29%)
Feb 17, 2021 51.25 51.63 50.94 51.40 8,458 -0.18(-0.35%)
Feb 16, 2021 52.39 52.39 51.55 51.58 7,393 +0.48(+0.94%)
Feb 12, 2021 50.70 51.10 50.70 51.10 1,830 +0.65(+1.28%)
Feb 11, 2021 50.40 50.50 50.20 50.45 3,033 +0.50(+1.00%)
Feb 10, 2021 50.38 50.38 49.79 49.95 2,384 -0.24(-0.47%)
Feb 09, 2021 50.12 50.36 50.08 50.18 4,849 +0.58(+1.17%)
Feb 08, 2021 49.74 49.74 49.60 49.60 2,886 +1.66(+3.46%)
Feb 05, 2021 47.85 47.94 47.85 47.94 203 +0.72(+1.53%)
Feb 04, 2021 46.76 47.22 46.69 47.22 6,771 +0.14(+0.31%)
Feb 03, 2021 47.10 47.18 47.08 47.08 926 +0.48(+1.03%)
Feb 02, 2021 46.32 46.60 46.32 46.60 1,028 +0.72(+1.57%)
Feb 01, 2021 45.40 45.88 45.36 45.88 3,221 +0.99(+2.21%)
Jan 29, 2021 45.74 45.74 44.64 44.88 9,052 -2.04(-4.34%)
Jan 28, 2021 46.28 47.09 46.28 46.92 6,105 +0.68(+1.47%)
Jan 27, 2021 47.00 47.10 46.23 46.24 6,392 -2.10(-4.34%)
Jan 26, 2021 48.36 48.50 48.27 48.34 3,211 -0.00(-0.00%)
Jan 25, 2021 47.69 48.34 46.95 48.34 2,165 +0.25(+0.51%)
Jan 22, 2021 47.69 48.09 47.69 48.09 2,644 +0.07(+0.15%)
Jan 21, 2021 47.79 48.02 47.79 48.02 959 -0.35(-0.72%)
Jan 20, 2021 47.92 48.37 47.92 48.37 411 +0.47(+0.97%)
Jan 19, 2021 47.77 47.90 47.57 47.90 22,761 +0.55(+1.16%)
Jan 15, 2021 47.61 47.66 46.86 47.35 19,528 -1.64(-3.35%)
Jan 14, 2021 48.86 49.31 48.84 48.99 7,000 +0.91(+1.89%)
Jan 13, 2021 47.99 48.21 47.94 48.08 2,829 +0.33(+0.68%)
Jan 12, 2021 47.22 47.76 47.22 47.76 5,136 +0.45(+0.96%)
Jan 11, 2021 46.80 47.30 46.80 47.30 3,798 -0.93(-1.94%)
Jan 08, 2021 47.88 48.24 47.27 48.24 4,475 +1.67(+3.58%)
Jan 07, 2021 46.65 46.65 46.30 46.57 2,323 -0.10(-0.22%)
Jan 06, 2021 45.79 46.86 45.79 46.67 1,763 +1.08(+2.38%)
Jan 05, 2021 45.02 45.59 45.02 45.59 1,300 +0.83(+1.87%)
Jan 04, 2021 46.01 46.01 44.63 44.75 6,196 -1.12(-2.45%)
Dec 31, 2020 45.88 45.88 45.88 4,352 +0.32(+0.71%)
Dec 30, 2020 46.01 46.19 45.56 45.56 4,352 +0.03(+0.07%)
Dec 29, 2020 45.80 46.11 45.52 45.52 5,142 +1.11(+2.49%)
Dec 28, 2020 44.13 44.55 44.13 44.41 5,269 +0.83(+1.91%)
Dec 24, 2020 43.57 43.68 43.57 43.58 2,339 -0.34(-0.77%)
Dec 23, 2020 43.92 43.92 43.92 43.92 322 +0.35(+0.81%)
Dec 22, 2020 43.18 44.06 43.18 43.57 2,157 -0.05(-0.11%)
Dec 21, 2020 42.75 43.62 42.75 43.62 4,331 -0.99(-2.21%)
Dec 18, 2020 45.41 45.41 44.58 44.60 2,135 -0.16(-0.35%)
Dec 17, 2020 44.76 44.76 44.76 44.76 142 +0.49(+1.10%)
Dec 16, 2020 44.17 44.28 44.09 44.28 3,156 -0.07(-0.15%)
Dec 15, 2020 43.95 44.34 43.82 44.34 7,317 +0.66(+1.51%)
Dec 14, 2020 44.08 44.24 43.68 43.68 5,725 +0.31(+0.71%)
Dec 11, 2020 43.36 43.37 43.30 43.37 4,983 +0.13(+0.31%)
Dec 10, 2020 42.91 43.24 42.91 43.24 4,475 +0.17(+0.39%)
Dec 09, 2020 43.34 43.34 42.59 43.07 13,171 +0.61(+1.45%)
Dec 08, 2020 42.62 42.62 42.19 42.46 3,934 +0.19(+0.44%)
Dec 07, 2020 42.48 42.64 42.04 42.27 11,309 -1.19(-2.73%)
Dec 04, 2020 43.33 43.46 43.27 43.46 6,712 +0.22(+0.52%)
Dec 03, 2020 43.28 43.50 43.24 43.24 3,008 +0.23(+0.53%)
Dec 02, 2020 43.07 43.08 43.01 43.01 1,139 -0.14(-0.33%)
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.