Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra MSCI Japan 2X ETF (NY: EZJ )

40.43 -0.99 (-2.38%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.00 32.01 32.00 32.01 203 +0.01(+0.03%)
Mar 28, 2019 31.86 32.00 31.85 32.00 526 +0.05(+0.17%)
Mar 27, 2019 31.94 31.94 31.94 31.94 99 -0.24(-0.73%)
Mar 26, 2019 32.41 32.42 32.18 32.18 414 +0.79(+2.52%)
Mar 25, 2019 31.39 31.39 31.39 31.39 24 -0.16(-0.50%)
Mar 22, 2019 31.55 31.55 31.55 31.55 101 -0.54(-1.68%)
Mar 21, 2019 32.16 32.16 32.09 32.09 153 +0.26(+0.81%)
Mar 20, 2019 31.83 31.83 31.83 31.83 101 +0.09(+0.28%)
Mar 19, 2019 31.74 31.74 31.74 31.74 5 -0.02(-0.08%)
Mar 18, 2019 31.77 31.77 31.77 31.77 6,553 +0.22(+0.68%)
Mar 15, 2019 31.62 31.62 31.49 31.55 1,019 +0.67(+2.18%)
Mar 14, 2019 30.82 31.02 30.76 30.88 3,748 -0.72(-2.28%)
Mar 13, 2019 31.37 31.76 31.37 31.60 5,683 +0.22(+0.70%)
Mar 12, 2019 31.38 31.38 31.38 31.38 0 +0.00(+0.00%)
Mar 11, 2019 31.38 31.38 31.38 31.38 0 +0.92(+3.01%)
Mar 08, 2019 30.22 30.46 30.22 30.46 611 -0.24(-0.77%)
Mar 07, 2019 30.88 30.88 30.64 30.70 2,173 -0.78(-2.49%)
Mar 06, 2019 31.48 31.48 31.48 31.48 101 -0.34(-1.08%)
Mar 05, 2019 31.82 31.82 31.82 31.82 101 +0.03(+0.11%)
Mar 04, 2019 31.86 31.86 31.79 31.79 441 -0.19(-0.58%)
Mar 01, 2019 31.98 31.98 31.98 31.98 0 +0.17(+0.55%)
Feb 28, 2019 31.80 31.80 31.80 31.80 0 -0.72(-2.21%)
Feb 27, 2019 32.52 32.52 32.52 32.52 0 -0.27(-0.84%)
Feb 26, 2019 32.73 32.84 32.73 32.79 614 +0.23(+0.69%)
Feb 25, 2019 32.57 32.57 32.57 32.57 2 +0.32(+1.00%)
Feb 22, 2019 32.25 32.25 32.25 32.25 0 +0.23(+0.70%)
Feb 21, 2019 32.02 32.02 32.02 32.02 0 -0.22(-0.69%)
Feb 20, 2019 32.24 32.24 32.24 32.24 0 +0.07(+0.22%)
Feb 19, 2019 32.17 32.17 32.17 32.17 3 +0.14(+0.45%)
Feb 15, 2019 31.62 32.03 31.62 32.03 8,057 +0.82(+2.61%)
Feb 14, 2019 31.13 31.21 31.13 31.21 1,223 -0.19(-0.60%)
Feb 13, 2019 31.47 31.47 31.40 31.40 1,021 +0.38(+1.23%)
Feb 12, 2019 31.13 31.13 31.02 31.02 1,174 +0.98(+3.26%)
Feb 11, 2019 30.04 30.04 30.04 30.04 2 +0.08(+0.26%)
Feb 08, 2019 29.96 29.96 29.96 29.96 101 -0.67(-2.19%)
Feb 07, 2019 30.63 30.63 30.63 30.63 1 -0.80(-2.53%)
Feb 06, 2019 31.43 31.43 31.43 31.43 76 -0.53(-1.67%)
Feb 05, 2019 31.91 31.96 31.91 31.96 404 +0.27(+0.84%)
Feb 04, 2019 31.58 31.70 31.58 31.70 413 +0.25(+0.81%)
Feb 01, 2019 31.27 31.50 31.27 31.44 305 -0.35(-1.09%)
Jan 31, 2019 31.54 31.79 31.54 31.79 132 +0.04(+0.12%)
Jan 30, 2019 31.24 31.75 31.24 31.75 415 +0.57(+1.84%)
Jan 29, 2019 31.18 31.18 31.18 31.18 4 +0.25(+0.80%)
Jan 28, 2019 30.77 30.93 30.75 30.93 1,006 -0.62(-1.96%)
Jan 25, 2019 31.88 31.88 31.55 31.55 203 +0.68(+2.22%)
Jan 24, 2019 30.87 30.87 30.87 30.87 0 +0.36(+1.17%)
Jan 23, 2019 30.51 30.51 30.51 30.51 1 -0.09(-0.29%)
Jan 22, 2019 30.59 30.59 30.59 30.59 0 -1.25(-3.92%)
Jan 18, 2019 31.81 31.84 31.59 31.84 2,141 +0.97(+3.14%)
Jan 17, 2019 30.76 30.87 30.76 30.87 101 -0.16(-0.52%)
Jan 16, 2019 31.23 31.23 31.03 31.03 243 +0.28(+0.91%)
Jan 15, 2019 31.02 31.02 30.76 30.76 461 +0.70(+2.32%)
Jan 14, 2019 30.15 30.21 30.06 30.06 1,274 -0.23(-0.74%)
Jan 11, 2019 30.38 30.38 30.28 30.28 305 -0.64(-2.06%)
Jan 10, 2019 30.85 30.92 30.85 30.92 205 +0.29(+0.96%)
Jan 09, 2019 30.76 30.76 30.56 30.63 1,916 +0.19(+0.62%)
Jan 08, 2019 30.39 30.44 30.39 30.44 1,019 +0.25(+0.84%)
Jan 07, 2019 30.26 30.26 30.18 30.18 201 +0.29(+0.98%)
Jan 04, 2019 30.13 30.13 29.76 29.89 7,445 +1.78(+6.33%)
Jan 03, 2019 28.11 28.11 28.11 28.11 70 -0.23(-0.80%)
Jan 02, 2019 27.93 28.34 27.56 28.34 1,087 +0.28(+0.98%)
Dec 31, 2018 28.39 28.39 28.03 28.07 6,323 -0.01(-0.05%)
Dec 28, 2018 28.11 28.33 28.06 28.08 1,121 +0.11(+0.40%)
Dec 27, 2018 27.06 27.97 27.06 27.97 1,121 +0.42(+1.52%)
Dec 26, 2018 26.74 27.86 26.47 27.55 42,813 +1.23(+4.67%)
Dec 24, 2018 26.43 26.43 26.32 26.32 1,923 -0.57(-2.12%)
Dec 21, 2018 26.90 26.90 26.89 26.89 427 -1.79(-6.24%)
Dec 20, 2018 28.51 28.68 28.21 28.68 1,437 -0.40(-1.37%)
Dec 19, 2018 30.02 30.02 28.99 29.08 2,651 -0.85(-2.85%)
Dec 18, 2018 29.93 29.93 29.93 29.93 0 +0.24(+0.82%)
Dec 17, 2018 29.97 29.97 29.68 29.68 660 -0.53(-1.74%)
Dec 14, 2018 30.11 30.21 30.11 30.21 641 -0.79(-2.54%)
Dec 13, 2018 31.00 31.00 31.00 31.00 0 -0.20(-0.63%)
Dec 12, 2018 31.20 31.20 31.20 31.20 0 +0.81(+2.67%)
Dec 11, 2018 30.73 30.73 30.39 30.39 733 -0.13(-0.41%)
Dec 10, 2018 30.51 30.51 30.51 30.51 0 -0.79(-2.51%)
Dec 07, 2018 31.30 31.30 31.30 31.30 1,068 +0.47(+1.52%)
Dec 06, 2018 31.15 31.15 30.63 30.83 3,120 -0.80(-2.51%)
Dec 04, 2018 32.59 32.59 31.62 31.62 748 -1.61(-4.85%)
Dec 03, 2018 33.23 33.23 33.23 33.23 115 +0.00(+0.00%)
Nov 30, 2018 33.23 33.23 33.23 33.23 106 -0.00(-0.00%)
Nov 29, 2018 33.23 33.23 33.23 33.23 817 -0.25(-0.74%)
Nov 28, 2018 32.73 33.48 32.73 33.48 2,876 +1.78(+5.62%)
Nov 27, 2018 31.70 31.70 31.70 31.70 81 +0.00(+0.00%)
Nov 26, 2018 31.70 31.70 31.70 31.70 24 +0.00(+0.01%)
Nov 23, 2018 31.70 31.70 31.70 31.70 1,175 -0.47(-1.45%)
Nov 21, 2018 32.17 32.17 32.17 0 +0.88(+2.81%)
Nov 20, 2018 31.72 31.72 31.05 31.29 1,907 -0.62(-1.94%)
Nov 19, 2018 32.50 32.50 31.90 31.90 6,525 -0.36(-1.13%)
Nov 16, 2018 32.27 32.27 32.27 32.27 1,603 -0.15(-0.47%)
Nov 15, 2018 32.42 32.42 32.42 32.42 1,500 +0.27(+0.85%)
Nov 14, 2018 31.87 32.23 31.79 32.15 11,527 +0.28(+0.88%)
Nov 13, 2018 32.27 32.28 31.86 31.87 5,911 -0.62(-1.90%)
Nov 12, 2018 32.48 32.48 32.48 32.48 535 -1.20(-3.56%)
Nov 09, 2018 33.68 33.68 33.68 0 +0.00(+0.00%)
Nov 08, 2018 33.68 33.68 33.68 33.68 1,282 +0.41(+1.22%)
Nov 07, 2018 33.28 33.28 33.28 33.28 506 +0.60(+1.83%)
Nov 06, 2018 32.68 32.68 32.68 0 +0.00(+0.00%)
Nov 05, 2018 32.68 32.68 32.68 32.68 197 -0.30(-0.91%)
Nov 02, 2018 32.98 32.98 32.98 32.98 1,923 +0.36(+1.09%)
Nov 01, 2018 32.63 32.63 32.63 32.63 400 -0.12(-0.37%)
Oct 31, 2018 32.75 32.75 32.75 32.75 160 +0.79(+2.46%)
Oct 30, 2018 31.97 32.00 31.93 31.96 2,212 +0.17(+0.54%)
Oct 29, 2018 31.79 31.79 31.79 31.79 284 +0.47(+1.50%)
Oct 26, 2018 31.11 32.12 31.11 31.32 4,061 -1.32(-4.06%)
Oct 25, 2018 32.38 32.64 32.38 32.64 883 -1.04(-3.08%)
Oct 24, 2018 33.68 33.68 33.68 33.68 173 +0.00(+0.00%)
Oct 23, 2018 32.75 33.68 32.75 33.68 3,752 -1.09(-3.12%)
Oct 22, 2018 34.77 34.77 34.77 34.77 56 +0.00(+0.00%)
Oct 19, 2018 35.28 35.33 34.77 34.77 6,733 -1.32(-3.66%)
Oct 18, 2018 36.09 36.09 36.09 36.09 159 +0.00(+0.00%)
Oct 17, 2018 36.09 36.09 36.09 36.09 26 +0.00(+0.00%)
Oct 16, 2018 35.74 36.09 35.74 36.09 2,073 +1.53(+4.42%)
Oct 15, 2018 34.56 34.56 34.56 34.56 160 -0.56(-1.60%)
Oct 12, 2018 34.77 35.12 34.77 35.12 748 -0.51(-1.44%)
Oct 11, 2018 35.64 35.64 35.64 35.64 209 -1.67(-4.47%)
Oct 10, 2018 37.30 37.30 37.30 0 +0.00(+0.00%)
Oct 09, 2018 37.30 37.30 37.30 37.30 1,424 -1.28(-3.30%)
Oct 08, 2018 38.44 38.68 38.44 38.58 1,875 +0.29(+0.76%)
Oct 05, 2018 38.74 38.74 38.03 38.29 2,458 +0.30(+0.79%)
Oct 04, 2018 39.11 39.11 37.99 37.99 3,006 -1.48(-3.75%)
Oct 03, 2018 39.21 39.46 39.21 39.46 587 -0.67(-1.68%)
Oct 02, 2018 40.04 40.14 40.04 40.14 315 +0.23(+0.58%)
Oct 01, 2018 39.91 39.91 39.91 39.91 14 +0.00(+0.01%)
Sep 28, 2018 39.90 39.90 39.90 39.90 106 -0.00(-0.01%)
Sep 27, 2018 40.01 40.01 39.91 39.91 783 -0.50(-1.24%)
Sep 26, 2018 40.41 40.41 40.41 40.41 1,100 +0.61(+1.54%)
Sep 25, 2018 39.72 39.96 39.70 39.80 1,446 +0.56(+1.43%)
Sep 24, 2018 39.19 39.24 39.19 39.24 340 -0.40(-1.00%)
Sep 21, 2018 39.55 39.63 39.55 39.63 427 +0.23(+0.59%)
Sep 20, 2018 39.40 39.40 39.40 39.40 190 +0.05(+0.14%)
Sep 19, 2018 39.17 39.34 39.17 39.34 1,819 +0.60(+1.55%)
Sep 18, 2018 38.88 38.92 38.74 38.74 1,405 +1.20(+3.19%)
Sep 17, 2018 37.55 37.55 37.55 37.55 224 +0.52(+1.42%)
Sep 14, 2018 37.02 37.02 37.02 37.02 320 +0.58(+1.60%)
Sep 13, 2018 36.44 36.44 36.44 36.44 244 +0.88(+2.46%)
Sep 12, 2018 35.62 35.62 35.53 35.56 4,667 +0.07(+0.21%)
Sep 11, 2018 35.49 35.49 35.49 0 +0.00(+0.00%)
Sep 10, 2018 35.44 35.49 35.44 35.49 2,650 +0.15(+0.42%)
Sep 07, 2018 35.24 35.46 35.07 35.34 3,633 -0.08(-0.22%)
Sep 06, 2018 35.80 35.80 35.22 35.42 2,437 -0.24(-0.67%)
Sep 05, 2018 35.58 35.66 35.41 35.66 1,583 -0.62(-1.71%)
Sep 04, 2018 36.18 36.31 36.01 36.28 5,320 -0.94(-2.53%)
Aug 31, 2018 37.22 37.22 37.22 0 +0.35(+0.95%)
Aug 30, 2018 37.04 37.42 36.85 36.87 4,754 -0.96(-2.54%)
Aug 29, 2018 37.48 37.83 37.48 37.83 7,258 +0.43(+1.15%)
Aug 28, 2018 37.40 37.40 37.40 0 +0.00(+0.00%)
Aug 27, 2018 37.21 37.40 37.21 37.40 272 +0.67(+1.83%)
Aug 24, 2018 36.44 36.72 36.44 36.72 2,778 +0.64(+1.77%)
Aug 23, 2018 36.09 36.09 35.91 36.09 2,670 -0.52(-1.42%)
Aug 22, 2018 36.45 36.61 36.45 36.61 961 +0.26(+0.71%)
Aug 21, 2018 36.35 36.35 36.35 36.35 720 +0.24(+0.67%)
Aug 20, 2018 36.19 36.44 36.11 36.11 3,591 +0.48(+1.34%)
Aug 17, 2018 35.63 35.63 35.63 35.63 106 +0.00(+0.00%)
Aug 16, 2018 35.97 35.97 35.63 35.63 3,460 +0.21(+0.58%)
Aug 15, 2018 35.18 35.42 35.18 35.42 1,791 -0.83(-2.30%)
Aug 14, 2018 36.12 36.26 36.03 36.26 1,533 +0.56(+1.57%)
Aug 13, 2018 36.02 36.02 35.69 35.69 300 -2.01(-5.34%)
Aug 10, 2018 37.71 37.71 37.71 37.71 106 -0.00(-0.01%)
Aug 09, 2018 37.71 37.71 37.71 37.71 835 +0.62(+1.68%)
Aug 08, 2018 37.09 37.09 37.09 0 +0.00(+0.00%)
Aug 07, 2018 37.09 37.09 37.09 37.09 157 +0.00(+0.00%)
Aug 06, 2018 37.08 37.24 37.08 37.09 1,165 -0.22(-0.58%)
Aug 03, 2018 37.30 37.30 37.30 37.30 106 -0.55(-1.46%)
Aug 02, 2018 37.86 37.86 37.86 37.86 3 +0.00(+0.00%)
Aug 01, 2018 37.86 37.86 37.86 0 +0.00(+0.00%)
Jul 31, 2018 37.86 37.86 37.86 37.86 224 -1.17(-3.00%)
Jul 30, 2018 39.02 39.02 106 +0.00(+0.00%)
Jul 27, 2018 39.02 39.02 39.02 39.02 106 +0.26(+0.68%)
Jul 26, 2018 38.80 38.80 38.76 38.76 629 +0.40(+1.05%)
Jul 25, 2018 38.36 38.36 38.36 38.36 1,678 +0.16(+0.43%)
Jul 24, 2018 38.20 38.20 38.20 38.20 202 +0.62(+1.66%)
Jul 23, 2018 37.57 37.57 37.57 37.57 1,142 +0.05(+0.12%)
Jul 20, 2018 37.53 37.53 37.53 37.53 321 +0.49(+1.31%)
Jul 19, 2018 36.99 37.04 36.99 37.04 2,502 -0.19(-0.50%)
Jul 18, 2018 37.13 37.23 37.04 37.23 1,632 +0.06(+0.15%)
Jul 17, 2018 37.20 37.21 36.97 37.17 6,153 +0.42(+1.15%)
Jul 16, 2018 36.75 36.75 36.75 36.75 2,233 +0.76(+2.11%)
Jul 12, 2018 35.99 35.99 35.99 0 +0.07(+0.21%)
Jul 11, 2018 36.07 36.11 35.92 35.92 9,387 -1.07(-2.88%)
Jul 10, 2018 36.99 36.99 36.99 36.99 222 -0.13(-0.35%)
Jul 09, 2018 37.32 37.32 37.12 37.12 853 +0.85(+2.35%)
Jul 06, 2018 36.14 36.26 36.14 36.26 1,353 +0.46(+1.28%)
Jul 05, 2018 35.81 35.47 35.81 1,110 -0.03(-0.08%)
Jul 03, 2018 35.83 35.83 35.83 0 +0.33(+0.92%)
Jul 02, 2018 35.53 35.53 35.40 35.51 1,226 -1.54(-4.16%)
Jun 29, 2018 37.33 37.41 37.05 37.05 1,661 -0.61(-1.61%)
Jun 25, 2018 37.66 37.66 37.66 101 -0.87(-2.26%)
Jun 22, 2018 38.34 38.53 38.34 38.53 309 +0.28(+0.73%)
Jun 21, 2018 38.22 38.25 38.22 38.25 1,079 +0.01(+0.01%)
Jun 20, 2018 38.58 38.58 38.24 38.24 498 +0.17(+0.45%)
Jun 19, 2018 38.17 38.34 38.07 38.07 985 -1.68(-4.24%)
Jun 15, 2018 39.75 39.75 39.75 4 -0.48(-1.19%)
Jun 14, 2018 40.23 40.23 40.23 40.23 651 -0.65(-1.58%)
Jun 11, 2018 40.88 40.88 40.88 10 +0.28(+0.69%)
Jun 08, 2018 40.60 40.60 40.60 40.60 114 +0.47(+1.17%)
Jun 05, 2018 40.13 40.13 40.13 18 +0.10(+0.25%)
Jun 04, 2018 40.32 40.32 40.01 40.03 3,854 +0.77(+1.97%)
May 31, 2018 39.26 39.26 39.26 45 -0.49(-1.24%)
May 30, 2018 39.76 39.76 39.74 39.75 1,827 +0.57(+1.45%)
May 29, 2018 39.11 39.18 39.11 39.18 272 -0.67(-1.69%)
May 24, 2018 39.86 39.86 39.86 0 -0.46(-1.14%)
May 23, 2018 40.40 40.40 40.32 40.32 1,359 -0.65(-1.59%)
May 18, 2018 40.97 40.97 40.97 275 -0.12(-0.30%)
May 17, 2018 41.10 41.10 41.10 41.10 1,022 +0.14(+0.34%)
May 15, 2018 40.96 40.96 40.96 0 +0.63(+1.57%)
Apr 25, 2018 40.32 40.32 40.32 509 -0.38(-0.92%)
Apr 19, 2018 40.70 40.70 40.70 19 +0.71(+1.78%)
Apr 13, 2018 39.98 39.98 39.98 99 -0.28(-0.69%)
Apr 11, 2018 40.26 40.26 40.26 19 -0.13(-0.32%)
Apr 10, 2018 40.40 40.44 40.24 40.39 39,833 +0.66(+1.66%)
Apr 06, 2018 39.73 39.73 39.73 189 -0.74(-1.83%)
Apr 05, 2018 40.47 40.47 40.47 40.47 320 +0.77(+1.93%)
Apr 04, 2018 39.71 39.71 39.71 39.71 785 -0.09(-0.22%)
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.