Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

39.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.51 24.58 24.21 24.26 47,533 +0.09(+0.38%)
Mar 28, 2014 24.22 24.38 24.13 24.17 47,246 +0.50(+2.12%)
Mar 27, 2014 23.49 23.71 23.44 23.67 28,635 +0.62(+2.69%)
Mar 26, 2014 23.40 23.47 23.05 23.05 18,006 +0.25(+1.10%)
Mar 25, 2014 22.91 22.93 22.80 22.80 12,537 +0.21(+0.93%)
Mar 24, 2014 22.89 22.89 22.55 22.59 28,105 +0.12(+0.55%)
Mar 21, 2014 22.91 22.92 22.43 22.46 17,758 -0.10(-0.46%)
Mar 20, 2014 22.42 22.64 22.42 22.57 31,022 -0.73(-3.12%)
Mar 19, 2014 23.47 23.53 23.20 23.30 13,031 -0.26(-1.10%)
Mar 18, 2014 23.28 23.73 23.28 23.56 96,934 +0.11(+0.46%)
Mar 17, 2014 23.38 23.52 23.34 23.45 30,919 +0.35(+1.51%)
Mar 14, 2014 22.93 23.28 22.91 23.10 59,108 -0.50(-2.14%)
Mar 13, 2014 24.34 24.34 23.38 23.60 152,997 -0.85(-3.48%)
Mar 12, 2014 24.13 24.53 24.08 24.45 21,951 -0.41(-1.64%)
Mar 11, 2014 25.18 25.18 24.86 24.86 21,053 -0.58(-2.29%)
Mar 10, 2014 25.40 25.44 25.24 25.44 15,593 -0.26(-1.02%)
Mar 07, 2014 25.81 25.81 25.48 25.71 32,957 -0.26(-1.01%)
Mar 06, 2014 25.79 26.02 25.75 25.97 54,356 +0.93(+3.71%)
Mar 05, 2014 25.16 25.23 25.04 25.04 41,253 -0.56(-2.20%)
Mar 04, 2014 25.12 25.64 25.12 25.61 19,156 +1.18(+4.84%)
Mar 03, 2014 24.48 24.62 24.27 24.42 28,489 -1.03(-4.04%)
Feb 28, 2014 25.38 25.70 25.38 25.45 15,800 +0.13(+0.50%)
Feb 27, 2014 25.22 25.35 25.15 25.32 14,265 -0.02(-0.06%)
Feb 26, 2014 25.53 25.58 25.28 25.34 19,916 -0.23(-0.91%)
Feb 25, 2014 25.50 25.68 25.37 25.57 10,505 -0.19(-0.75%)
Feb 24, 2014 25.81 25.92 25.18 25.76 18,035 +0.58(+2.31%)
Feb 21, 2014 25.40 25.47 25.18 25.18 39,027 +0.41(+1.67%)
Feb 20, 2014 24.70 24.82 24.48 24.77 20,265 -0.24(-0.97%)
Feb 19, 2014 25.36 25.51 24.95 25.01 17,593 -0.64(-2.50%)
Feb 18, 2014 25.49 25.69 25.29 25.65 75,823 +1.05(+4.25%)
Feb 14, 2014 24.24 24.60 24.60 24.60 30,366 -0.31(-1.23%)
Feb 13, 2014 24.15 24.93 24.15 24.91 28,528 -0.36(-1.41%)
Feb 12, 2014 25.24 25.34 25.12 25.27 22,791 -0.19(-0.75%)
Feb 11, 2014 24.86 25.46 24.79 25.46 18,236 +0.83(+3.37%)
Feb 10, 2014 24.86 24.86 24.59 24.63 14,908 -0.27(-1.07%)
Feb 07, 2014 24.54 24.95 24.51 24.89 14,101 +0.72(+3.00%)
Feb 06, 2014 23.62 24.26 23.62 24.17 47,236 +0.49(+2.05%)
Feb 05, 2014 23.53 23.68 23.29 23.68 32,421 +0.21(+0.88%)
Feb 04, 2014 22.96 23.49 22.81 23.48 85,017 +0.03(+0.12%)
Feb 03, 2014 24.06 24.12 23.32 23.45 61,144 -1.07(-4.38%)
Jan 31, 2014 24.42 24.88 24.30 24.52 81,829 -1.23(-4.78%)
Jan 30, 2014 25.66 25.97 25.60 25.75 11,154 +0.10(+0.39%)
Jan 29, 2014 25.46 25.69 25.37 25.66 14,618 -0.10(-0.37%)
Jan 28, 2014 25.42 25.75 25.40 25.75 41,315 +0.32(+1.27%)
Jan 27, 2014 25.80 25.83 25.01 25.43 80,478 -0.57(-2.19%)
Jan 24, 2014 26.24 26.39 26.00 26.00 33,096 -0.88(-3.26%)
Jan 23, 2014 27.30 27.30 26.66 26.87 18,930 -1.03(-3.69%)
Jan 22, 2014 27.79 27.91 27.67 27.91 48,412 +0.12(+0.42%)
Jan 21, 2014 27.80 27.87 27.59 27.79 25,185 +0.08(+0.29%)
Jan 17, 2014 27.80 27.71 27.71 27.71 32,628 +0.14(+0.51%)
Jan 16, 2014 27.46 27.62 27.38 27.57 30,282 -0.15(-0.55%)
Jan 15, 2014 27.34 27.79 27.34 27.72 46,099 +0.38(+1.38%)
Jan 14, 2014 27.18 27.51 27.07 27.34 30,696 +0.04(+0.14%)
Jan 13, 2014 27.64 27.65 27.29 27.31 13,455 -0.50(-1.78%)
Jan 10, 2014 27.74 27.87 27.72 27.80 56,944 +0.34(+1.25%)
Jan 09, 2014 27.60 27.60 27.25 27.46 35,193 -0.25(-0.92%)
Jan 08, 2014 27.78 27.78 27.60 27.71 68,987 +0.08(+0.28%)
Jan 07, 2014 27.48 27.67 27.46 27.63 24,135 +0.30(+1.11%)
Jan 06, 2014 27.34 27.36 27.06 27.33 17,706 -0.15(-0.55%)
Jan 03, 2014 27.45 27.62 27.29 27.48 25,217 +0.22(+0.81%)
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.