Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

39.61 -0.36 (-0.91%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 45.87 46.41 45.87 46.11 8,635 +0.51(+1.12%)
May 27, 2021 45.43 45.60 45.60 45.60 249 +0.05(+0.10%)
May 26, 2021 45.56 45.56 45.56 45.56 138 +0.16(+0.36%)
May 25, 2021 45.50 45.61 45.18 45.40 7,910 -0.14(-0.32%)
May 24, 2021 45.58 45.69 45.54 45.54 3,514 +0.35(+0.78%)
May 21, 2021 45.19 45.19 45.19 45.19 562 +0.52(+1.17%)
May 20, 2021 44.68 44.68 44.66 44.66 1,116 +0.75(+1.72%)
May 19, 2021 43.91 43.91 43.91 43.91 105 -0.44(-0.99%)
May 18, 2021 44.77 44.77 44.35 44.35 1,033 +1.14(+2.64%)
May 17, 2021 43.17 43.23 43.17 43.21 500 -0.86(-1.95%)
May 14, 2021 44.07 44.07 44.07 44.07 349 +1.41(+3.29%)
May 13, 2021 42.66 42.66 42.66 42.66 232 +0.73(+1.75%)
May 12, 2021 43.43 43.68 41.71 41.93 14,661 -3.12(-6.93%)
May 11, 2021 45.05 45.05 45.05 45.05 474 -1.59(-3.40%)
May 10, 2021 47.50 47.50 46.64 46.64 5,754 -0.17(-0.37%)
May 07, 2021 46.46 46.93 46.39 46.81 1,962 +0.49(+1.06%)
May 06, 2021 45.79 46.32 45.79 46.32 269 +0.63(+1.38%)
May 05, 2021 45.69 45.78 45.62 45.69 1,292 +1.06(+2.37%)
May 04, 2021 45.00 45.12 44.33 44.63 6,445 -1.07(-2.34%)
May 03, 2021 45.30 45.70 45.18 45.70 5,957 +1.15(+2.59%)
Apr 30, 2021 44.55 44.55 44.55 44.55 204 -0.93(-2.03%)
Apr 29, 2021 45.67 45.67 45.36 45.47 1,260 +0.09(+0.20%)
Apr 28, 2021 45.48 45.71 45.38 45.38 1,012 -0.11(-0.23%)
Apr 27, 2021 45.49 45.49 45.49 45.49 220 -1.06(-2.27%)
Apr 26, 2021 47.48 47.48 46.49 46.54 2,007 -0.65(-1.38%)
Apr 23, 2021 46.45 47.20 46.45 47.20 1,229 +0.89(+1.93%)
Apr 22, 2021 46.70 46.70 46.30 46.30 232 +0.34(+0.74%)
Apr 21, 2021 45.20 46.03 45.20 45.96 10,810 +0.68(+1.51%)
Apr 20, 2021 45.36 45.39 45.28 45.28 585 -2.03(-4.29%)
Apr 19, 2021 47.94 47.94 47.22 47.31 638 -0.88(-1.83%)
Apr 16, 2021 48.19 48.19 48.19 48.19 102 +0.17(+0.36%)
Apr 15, 2021 48.10 48.10 48.02 48.02 327 +0.52(+1.10%)
Apr 14, 2021 47.60 47.97 47.50 47.50 2,143 -0.43(-0.89%)
Apr 13, 2021 47.43 47.93 47.43 47.93 412 +0.64(+1.36%)
Apr 12, 2021 47.28 47.28 47.28 47.28 68 -0.59(-1.23%)
Apr 09, 2021 47.54 47.87 47.54 47.87 409 +0.62(+1.32%)
Apr 08, 2021 47.25 47.25 47.25 47.25 38 +0.12(+0.25%)
Apr 07, 2021 47.13 47.13 47.13 47.13 67 +0.28(+0.60%)
Apr 06, 2021 46.94 46.94 46.85 46.85 539 -1.43(-2.95%)
Apr 05, 2021 47.89 48.28 47.89 48.28 1,203 +0.99(+2.10%)
Apr 01, 2021 46.75 47.28 46.75 47.28 1,229 +0.88(+1.90%)
Mar 31, 2021 46.25 46.40 46.25 46.40 346 -0.84(-1.78%)
Mar 30, 2021 47.50 47.50 46.86 47.24 1,205 -0.66(-1.37%)
Mar 29, 2021 48.13 48.13 47.47 47.90 6,546 -0.56(-1.15%)
Mar 26, 2021 47.60 48.46 47.60 48.46 409 +1.25(+2.65%)
Mar 25, 2021 46.50 47.26 46.50 47.21 3,068 +0.96(+2.08%)
Mar 24, 2021 46.37 46.37 46.25 46.25 453 -0.96(-2.03%)
Mar 23, 2021 47.38 47.58 47.21 47.21 1,649 -1.40(-2.89%)
Mar 22, 2021 48.50 48.61 48.50 48.61 252 -0.78(-1.58%)
Mar 19, 2021 48.51 49.39 48.51 49.39 1,127 +0.61(+1.25%)
Mar 18, 2021 48.99 49.37 48.78 48.78 729 +0.42(+0.87%)
Mar 17, 2021 47.67 48.36 47.67 48.36 2,586 +0.55(+1.16%)
Mar 16, 2021 47.85 47.97 47.79 47.80 2,591 +0.34(+0.71%)
Mar 15, 2021 46.89 47.47 46.82 47.46 8,939 +0.53(+1.13%)
Mar 12, 2021 46.67 46.93 46.67 46.93 614 +1.22(+2.66%)
Mar 11, 2021 46.09 46.09 45.69 45.72 923 -0.55(-1.18%)
Mar 10, 2021 46.07 46.26 45.96 46.26 576 +0.38(+0.82%)
Mar 09, 2021 45.48 46.14 45.46 45.88 3,204 +1.00(+2.22%)
Mar 08, 2021 44.67 45.36 44.67 44.89 1,620 -1.01(-2.21%)
Mar 05, 2021 45.18 45.90 45.18 45.90 3,176 +0.80(+1.77%)
Mar 04, 2021 45.47 45.47 45.11 45.11 968 -1.15(-2.48%)
Mar 03, 2021 46.25 46.25 46.25 46.25 117 -0.35(-0.75%)
Mar 02, 2021 46.73 46.83 46.60 46.60 3,632 -0.96(-2.02%)
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.