Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

39.86 -0.12 (-0.30%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 20.12 20.12 19.97 20.03 5,814 +0.10(+0.51%)
Mar 29, 2012 19.95 19.95 19.70 19.93 14,886 -0.07(-0.34%)
Mar 28, 2012 20.03 20.03 19.97 20.00 6,293 +0.10(+0.51%)
Mar 27, 2012 20.01 20.05 19.89 19.89 35,826 +0.35(+1.79%)
Mar 26, 2012 19.47 19.55 19.47 19.54 4,522 +0.19(+0.98%)
Mar 23, 2012 19.34 19.36 19.26 19.36 5,808 +0.00(+0.00%)
Mar 22, 2012 19.31 19.47 19.24 19.36 21,389 +0.08(+0.40%)
Mar 21, 2012 19.27 19.28 19.20 19.28 6,037 -0.28(-1.41%)
Mar 20, 2012 19.44 19.60 19.40 19.55 13,031 -0.37(-1.86%)
Mar 19, 2012 19.75 19.93 19.73 19.93 17,968 +0.17(+0.86%)
Mar 16, 2012 19.89 19.94 19.76 19.76 23,592 +0.12(+0.63%)
Mar 15, 2012 19.63 19.68 19.56 19.63 35,732 +0.38(+1.96%)
Mar 14, 2012 19.45 19.45 19.25 19.25 4,878 -0.46(-2.35%)
Mar 13, 2012 19.39 19.72 19.32 19.72 17,806 +0.38(+1.99%)
Mar 12, 2012 19.33 19.40 19.31 19.33 5,259 -0.31(-1.58%)
Mar 09, 2012 19.66 19.76 19.57 19.64 24,167 +0.07(+0.38%)
Mar 08, 2012 19.54 19.64 19.46 19.57 18,653 +0.63(+3.35%)
Mar 07, 2012 18.92 19.07 18.88 18.94 11,345 +0.28(+1.48%)
Mar 06, 2012 18.58 18.66 18.54 18.66 13,044 -0.41(-2.14%)
Mar 05, 2012 19.13 19.27 19.00 19.07 16,152 -0.20(-1.06%)
Mar 02, 2012 19.25 19.31 19.20 19.27 29,310 -0.33(-1.69%)
Mar 01, 2012 19.47 19.62 19.47 19.60 8,851 +0.25(+1.29%)
Feb 29, 2012 19.99 20.00 19.35 19.35 21,114 -0.82(-4.05%)
Feb 28, 2012 20.06 20.18 19.99 20.17 18,930 +0.62(+3.15%)
Feb 27, 2012 19.25 19.55 19.21 19.55 15,554 -0.14(-0.72%)
Feb 24, 2012 19.79 19.91 19.70 19.70 11,274 +0.04(+0.20%)
Feb 23, 2012 19.41 19.72 19.41 19.66 8,738 +0.25(+1.28%)
Feb 22, 2012 19.45 19.48 19.33 19.41 8,916 +0.19(+1.00%)
Feb 21, 2012 19.29 19.35 19.10 19.22 7,527 -0.14(-0.71%)
Feb 17, 2012 19.48 19.48 19.26 19.35 12,204 +0.09(+0.48%)
Feb 16, 2012 18.90 19.26 18.90 19.26 27,766 +0.35(+1.83%)
Feb 15, 2012 19.11 19.17 18.91 18.91 13,881 +0.61(+3.35%)
Feb 14, 2012 18.34 18.46 18.30 18.30 969 -0.16(-0.87%)
Feb 13, 2012 18.38 18.46 18.38 18.46 7,798 +0.44(+2.44%)
Feb 10, 2012 18.02 18.09 17.98 18.02 4,981 -0.55(-2.97%)
Feb 09, 2012 18.79 18.79 18.57 18.57 2,261 -0.08(-0.43%)
Feb 08, 2012 18.59 18.65 18.52 18.65 19,195 +0.16(+0.85%)
Feb 07, 2012 18.28 18.50 18.28 18.50 2,584 +0.39(+2.17%)
Feb 06, 2012 18.10 18.14 18.10 18.10 3,488 -0.14(-0.76%)
Feb 03, 2012 18.14 18.25 18.06 18.24 57,141 +0.11(+0.63%)
Feb 02, 2012 18.17 18.17 18.08 18.13 4,261 +0.15(+0.83%)
Feb 01, 2012 17.95 17.99 17.94 17.98 12,001 +0.26(+1.47%)
Jan 31, 2012 17.77 17.80 17.55 17.72 5,466 +0.12(+0.69%)
Jan 30, 2012 17.59 17.71 17.58 17.60 13,083 -0.14(-0.79%)
Jan 27, 2012 17.74 17.83 17.70 17.74 6,073 +0.18(+1.02%)
Jan 26, 2012 17.88 17.88 17.51 17.56 31,336 -0.13(-0.75%)
Jan 25, 2012 17.29 17.72 17.29 17.69 21,566 +0.50(+2.88%)
Jan 24, 2012 17.18 17.25 17.08 17.20 4,878 -0.33(-1.87%)
Jan 23, 2012 17.56 17.60 17.49 17.52 30,189 +0.08(+0.48%)
Jan 20, 2012 17.24 17.44 17.24 17.44 16,281 +0.42(+2.47%)
Jan 19, 2012 16.95 17.02 16.94 17.02 13,519 +0.27(+1.61%)
Jan 18, 2012 16.56 16.79 16.56 16.75 9,029 +0.38(+2.31%)
Jan 17, 2012 16.48 16.51 16.37 16.37 8,237 +0.05(+0.30%)
Jan 12, 2012 16.27 16.32 16.32 16.32 7,107 -0.12(-0.73%)
Jan 11, 2012 16.27 16.44 16.27 16.44 2,584 -0.14(-0.84%)
Jan 10, 2012 16.52 16.58 16.46 16.58 8,945 +0.41(+2.55%)
Jan 09, 2012 16.20 16.20 16.03 16.17 7,110 +0.15(+0.91%)
Jan 06, 2012 16.31 16.31 16.03 16.03 8,076 -0.40(-2.41%)
Jan 05, 2012 16.41 16.51 16.35 16.42 7,449 -0.40(-2.39%)
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.