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 )

40.05 +0.32 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 19.14 19.26 19.01 19.18 31,124 +0.74(+4.01%)
Aug 30, 2011 18.47 18.64 18.37 18.44 7,451 -0.17(-0.89%)
Aug 29, 2011 18.51 18.63 18.43 18.61 8,708 +0.50(+2.76%)
Aug 26, 2011 17.77 18.29 17.61 18.11 40,833 +0.70(+4.01%)
Aug 25, 2011 17.93 17.93 17.34 17.41 38,364 -0.47(-2.65%)
Aug 24, 2011 17.77 18.11 17.65 17.88 37,354 -0.35(-1.90%)
Aug 23, 2011 18.04 18.23 17.95 18.23 15,006 +0.59(+3.34%)
Aug 22, 2011 18.04 18.04 17.64 17.64 28,691 +0.05(+0.30%)
Aug 19, 2011 17.83 18.45 17.59 17.59 18,161 -0.39(-2.17%)
Aug 18, 2011 18.30 18.30 17.87 17.98 101,313 -1.29(-6.72%)
Aug 17, 2011 19.20 19.27 19.19 19.27 17,875 +0.01(+0.06%)
Aug 16, 2011 19.15 19.26 19.05 19.26 9,920 -0.33(-1.69%)
Aug 15, 2011 19.43 19.59 19.30 19.59 43,568 +0.56(+2.93%)
Aug 12, 2011 19.17 19.24 19.03 19.03 12,944 -0.57(-2.91%)
Aug 11, 2011 18.75 19.60 18.73 19.60 111,615 +1.59(+8.81%)
Aug 10, 2011 18.98 18.98 18.01 18.01 156,656 -1.86(-9.34%)
Aug 09, 2011 19.65 19.87 18.59 19.87 36,780 +1.83(+10.15%)
Aug 08, 2011 19.31 19.53 18.01 18.04 112,298 -1.91(-9.55%)
Aug 05, 2011 20.18 20.32 19.01 19.94 191,176 +0.34(+1.75%)
Aug 04, 2011 20.53 20.65 19.49 19.60 134,134 -2.68(-12.02%)
Aug 03, 2011 22.19 22.31 21.75 22.28 41,552 -0.00(-0.01%)
Aug 02, 2011 22.64 22.88 22.26 22.28 43,860 -0.34(-1.49%)
Aug 01, 2011 23.44 23.44 22.44 22.62 27,219 -0.39(-1.69%)
Jul 29, 2011 22.70 23.04 22.63 23.01 22,108 +0.17(+0.76%)
Jul 28, 2011 22.95 23.20 22.74 22.84 45,592 -0.07(-0.33%)
Jul 27, 2011 23.40 23.40 22.86 22.91 27,735 -0.88(-3.69%)
Jul 26, 2011 23.76 23.91 23.61 23.79 16,048 +0.17(+0.74%)
Jul 25, 2011 23.50 23.71 23.41 23.61 83,158 -0.28(-1.16%)
Jul 22, 2011 23.78 23.89 23.60 23.89 22,355 +0.13(+0.55%)
Jul 21, 2011 23.26 23.79 23.26 23.76 54,105 +0.43(+1.86%)
Jul 20, 2011 23.06 23.36 22.99 23.32 52,306 +0.46(+2.03%)
Jul 19, 2011 22.70 22.90 22.70 22.86 107,463 +0.57(+2.55%)
Jul 18, 2011 22.44 22.53 22.02 22.29 41,298 -0.56(-2.44%)
Jul 15, 2011 22.92 22.98 22.78 22.85 28,457 +0.28(+1.23%)
Jul 14, 2011 22.96 22.96 22.44 22.57 24,798 -0.39(-1.70%)
Jul 13, 2011 22.89 23.22 22.74 22.96 188,089 +0.85(+3.84%)
Jul 12, 2011 22.27 22.50 22.06 22.11 46,092 +0.07(+0.30%)
Jul 11, 2011 22.30 22.30 21.90 22.05 150,051 -0.53(-2.33%)
Jul 08, 2011 22.46 22.67 22.36 22.58 44,854 -0.33(-1.44%)
Jul 07, 2011 22.70 22.97 22.63 22.91 170,931 +0.25(+1.12%)
Jul 06, 2011 22.50 22.65 22.38 22.65 79,673 +0.28(+1.27%)
Jul 05, 2011 22.19 22.46 22.10 22.37 166,147 +0.08(+0.35%)
Jul 01, 2011 21.73 22.41 21.65 22.29 135,554 +0.42(+1.92%)
Jun 30, 2011 21.71 22.05 21.67 21.87 80,539 +0.29(+1.34%)
Jun 29, 2011 21.33 21.63 21.25 21.58 66,292 +0.64(+3.05%)
Jun 28, 2011 20.60 20.94 20.60 20.94 30,775 +0.44(+2.16%)
Jun 27, 2011 20.50 20.54 20.45 20.50 5,611 -0.11(-0.54%)
Jun 24, 2011 20.86 20.92 20.61 20.61 13,066 +0.22(+1.09%)
Jun 23, 2011 20.18 20.44 20.07 20.39 37,633 -0.05(-0.24%)
Jun 22, 2011 20.63 20.90 20.44 20.44 39,259 -0.09(-0.43%)
Jun 21, 2011 20.22 20.56 20.20 20.53 103,355 +0.67(+3.38%)
Jun 20, 2011 19.90 19.93 19.77 19.86 22,999 +0.02(+0.13%)
Jun 17, 2011 19.91 19.99 19.82 19.83 20,521 +0.12(+0.62%)
Jun 16, 2011 19.68 19.99 19.49 19.71 46,467 -0.11(-0.57%)
Jun 15, 2011 20.14 20.23 19.74 19.82 40,827 -0.82(-3.99%)
Jun 14, 2011 20.37 20.78 20.37 20.65 31,166 +0.71(+3.58%)
Jun 13, 2011 19.89 19.94 19.73 19.93 10,100 +0.08(+0.39%)
Jun 10, 2011 20.17 20.17 19.73 19.85 82,972 -0.38(-1.88%)
Jun 09, 2011 20.25 20.42 20.23 20.23 17,346 +0.22(+1.09%)
Jun 08, 2011 20.19 20.26 20.02 20.02 14,313 -0.05(-0.25%)
Jun 07, 2011 20.18 20.27 20.03 20.07 32,436 +0.34(+1.71%)
Jun 06, 2011 19.99 19.99 19.69 19.73 40,311 -0.31(-1.56%)
Jun 03, 2011 20.13 20.26 20.03 20.04 17,641 +0.29(+1.45%)
May 24, 2011 19.67 19.88 19.57 19.75 62,647 +0.42(+2.18%)
May 23, 2011 19.38 19.46 19.26 19.33 109,390 -0.63(-3.16%)
May 20, 2011 20.13 20.18 19.84 19.96 96,946 -0.45(-2.22%)
May 19, 2011 20.37 20.50 20.21 20.42 44,226 -0.47(-2.27%)
May 18, 2011 20.83 21.04 20.82 20.89 20,912 +0.27(+1.33%)
May 17, 2011 20.47 20.74 20.19 20.61 104,651 -0.04(-0.21%)
May 16, 2011 20.76 20.95 20.60 20.66 65,680 -0.26(-1.22%)
May 13, 2011 21.55 21.55 20.83 20.91 103,945 -0.83(-3.80%)
May 12, 2011 21.60 21.85 21.39 21.74 47,576 +0.03(+0.16%)
May 11, 2011 21.83 21.96 21.56 21.71 51,065 -0.68(-3.05%)
May 10, 2011 22.39 22.45 22.29 22.39 68,399 +0.22(+0.97%)
May 09, 2011 22.02 22.22 21.90 22.17 83,783 +0.17(+0.75%)
May 06, 2011 22.31 22.45 21.97 22.01 41,173 +0.25(+1.16%)
May 05, 2011 21.92 22.04 21.53 21.76 155,700 -0.29(-1.32%)
May 04, 2011 22.12 22.14 21.85 22.05 57,180 -0.16(-0.73%)
May 03, 2011 22.32 22.34 21.96 22.21 77,765 -0.05(-0.24%)
May 02, 2011 22.30 22.32 22.24 22.26 116,547 +0.22(+1.02%)
Apr 29, 2011 21.99 22.12 21.96 22.04 94,496 +0.07(+0.33%)
Apr 28, 2011 21.57 21.98 21.53 21.97 481,810 +1.10(+5.28%)
Apr 27, 2011 20.82 20.93 20.55 20.86 71,695 +0.04(+0.21%)
Apr 26, 2011 20.61 20.91 20.58 20.82 47,480 +0.06(+0.29%)
Apr 25, 2011 20.68 20.76 20.62 20.76 90,806 -0.13(-0.61%)
Apr 21, 2011 20.93 20.93 20.78 20.89 106,514 +0.22(+1.07%)
Apr 20, 2011 20.58 20.78 20.50 20.67 167,048 +0.55(+2.71%)
Apr 19, 2011 20.05 20.13 19.83 20.12 50,414 +0.13(+0.67%)
Apr 18, 2011 19.71 19.99 19.55 19.99 83,367 -0.16(-0.77%)
Apr 15, 2011 20.15 20.30 20.03 20.14 54,765 +0.02(+0.09%)
Apr 14, 2011 20.05 20.25 20.00 20.13 73,802 +0.26(+1.30%)
Apr 13, 2011 20.08 20.18 19.79 19.87 228,621 +0.18(+0.94%)
Apr 12, 2011 19.68 19.81 19.54 19.68 560,820 +0.10(+0.53%)
Apr 11, 2011 19.90 20.09 19.58 19.58 132,271 -0.33(-1.68%)
Apr 08, 2011 20.02 20.16 19.87 19.91 277,394 +0.76(+3.96%)
Apr 07, 2011 19.58 19.62 18.83 19.16 630,380 -0.38(-1.93%)
Apr 06, 2011 19.60 19.66 19.46 19.53 321,534 -0.36(-1.83%)
Apr 05, 2011 19.88 20.06 19.76 19.90 337,274 -0.80(-3.87%)
Apr 04, 2011 20.92 20.92 20.66 20.70 132,598 -0.63(-2.95%)
Apr 01, 2011 21.06 21.37 20.83 21.33 182,936 +0.01(+0.03%)
Mar 31, 2011 21.51 21.53 21.26 21.32 124,861 -0.48(-2.20%)
Mar 30, 2011 21.72 22.03 21.68 21.80 407,889 +0.61(+2.85%)
Mar 29, 2011 20.93 21.27 20.90 21.20 230,962 -0.09(-0.41%)
Mar 28, 2011 21.50 21.64 21.28 21.29 183,327 -0.10(-0.45%)
Mar 25, 2011 21.71 21.91 21.32 21.38 429,552 -1.07(-4.75%)
Mar 24, 2011 21.95 22.59 21.93 22.45 176,292 +0.05(+0.21%)
Mar 23, 2011 21.97 22.58 21.75 22.40 514,217 -0.23(-1.02%)
Mar 22, 2011 22.52 22.66 21.95 22.63 880,869 -0.23(-1.01%)
Mar 21, 2011 22.59 22.91 22.41 22.86 1,260,334 +1.30(+6.02%)
Mar 18, 2011 20.78 21.86 20.56 21.57 600,849 +1.18(+5.77%)
Mar 17, 2011 20.64 21.05 20.03 20.39 928,956 +1.57(+8.32%)
Mar 16, 2011 19.79 19.91 18.04 18.82 1,538,764 -1.39(-6.88%)
Mar 15, 2011 19.63 20.63 19.39 20.22 2,147,934 -0.15(-0.75%)
Mar 14, 2011 19.56 20.64 19.28 20.37 575,813 -3.37(-14.20%)
Mar 11, 2011 23.52 23.85 22.62 23.74 62,028 -0.85(-3.47%)
Mar 10, 2011 24.98 24.98 24.50 24.59 21,582 -1.36(-5.25%)
Mar 08, 2011 25.95 25.95 25.95 25.95 0 +0.30(+1.18%)
Mar 07, 2011 26.26 26.62 25.65 25.65 14,239 -0.81(-3.06%)
Mar 04, 2011 26.67 26.67 26.20 26.46 5,210 -0.52(-1.94%)
Mar 03, 2011 26.72 26.99 26.67 26.99 6,220 +0.56(+2.11%)
Mar 02, 2011 26.35 26.63 26.35 26.43 5,258 -0.29(-1.08%)
Mar 01, 2011 27.29 27.29 26.72 26.72 6,412 -0.40(-1.47%)
Feb 28, 2011 27.00 27.21 26.87 27.12 6,839 +0.67(+2.52%)
Feb 25, 2011 26.51 26.51 26.45 26.45 2,244 +0.59(+2.29%)
Feb 24, 2011 25.87 25.87 25.81 25.86 2,372 -0.18(-0.71%)
Feb 23, 2011 25.95 26.04 25.67 26.04 6,252 +0.09(+0.35%)
Feb 22, 2011 26.36 26.53 25.95 25.95 10,212 -1.40(-5.12%)
Feb 18, 2011 27.30 27.41 27.23 27.35 7,974 -0.08(-0.28%)
Feb 17, 2011 27.24 27.52 27.24 27.43 16,705 +0.38(+1.40%)
Feb 16, 2011 26.67 27.05 26.67 27.05 3,847 +0.78(+2.98%)
Feb 15, 2011 26.43 26.45 26.27 26.27 3,527 -0.30(-1.12%)
Feb 14, 2011 26.36 26.57 26.36 26.57 8,336 +0.45(+1.71%)
Feb 11, 2011 26.14 26.14 26.12 26.12 897 -0.04(-0.17%)
Feb 10, 2011 25.78 26.18 25.78 26.16 6,832 +0.31(+1.19%)
Feb 09, 2011 26.10 26.14 25.85 25.85 4,488 -0.70(-2.65%)
Feb 08, 2011 26.33 26.56 26.29 26.56 54,300 +0.27(+1.03%)
Feb 07, 2011 26.11 26.33 26.11 26.29 25,619 +0.12(+0.44%)
Feb 04, 2011 26.16 26.19 25.87 26.17 19,976 -0.20(-0.75%)
Feb 03, 2011 25.73 26.37 25.59 26.37 16,102 +0.57(+2.19%)
Feb 02, 2011 25.65 25.82 25.60 25.80 48,343 +0.38(+1.50%)
Feb 01, 2011 25.34 25.42 25.34 25.42 1,042 +1.02(+4.18%)
Jan 31, 2011 24.46 24.46 24.40 24.40 1,667 +0.08(+0.32%)
Jan 28, 2011 24.34 24.45 24.32 24.32 8,016 -0.86(-3.42%)
Jan 27, 2011 25.18 25.18 25.18 25.18 320 +0.17(+0.70%)
Jan 26, 2011 25.01 25.01 25.01 25.01 7,454 +0.05(+0.21%)
Jan 25, 2011 25.11 25.11 24.88 24.96 10,998 +0.21(+0.83%)
Jan 24, 2011 24.48 24.78 24.48 24.75 6,669 +0.42(+1.74%)
Jan 21, 2011 24.59 24.59 24.33 24.33 7,695 -0.47(-1.89%)
Jan 20, 2011 25.08 25.08 24.74 24.79 7,939 -0.56(-2.21%)
Jan 14, 2011 25.36 25.36 25.36 25.36 320 -0.09(-0.34%)
Jan 13, 2011 25.60 25.73 25.44 25.44 17,224 +0.04(+0.17%)
Jan 12, 2011 25.19 25.40 25.19 25.40 16,753 +0.47(+1.89%)
Jan 11, 2011 24.95 24.95 24.93 24.93 1,551 +0.47(+1.90%)
Jan 10, 2011 24.39 24.46 24.36 24.46 3,299 -0.21(-0.85%)
Jan 07, 2011 24.71 24.80 24.53 24.67 7,624 -0.04(-0.17%)
Jan 06, 2011 24.79 24.80 24.71 24.72 6,092 +0.50(+2.07%)
Jan 05, 2011 24.62 24.64 24.21 24.21 5,130 -0.42(-1.72%)
Jan 04, 2011 24.77 24.84 24.57 24.64 4,729 -0.17(-0.70%)
Jan 03, 2011 24.64 24.82 24.64 24.81 11,992 +0.33(+1.36%)
Dec 31, 2010 24.30 24.59 24.30 24.48 6,733 +0.45(+1.87%)
Dec 30, 2010 24.13 24.13 24.01 24.03 9,382 -0.64(-2.59%)
Dec 29, 2010 24.54 24.67 24.53 24.67 8,320 +0.60(+2.49%)
Dec 28, 2010 24.05 24.07 24.05 24.07 6,476 +0.30(+1.26%)
Dec 27, 2010 23.88 23.88 23.77 23.77 1,167 +0.13(+0.54%)
Dec 22, 2010 23.63 23.64 23.64 23.64 65,731 +0.17(+0.74%)
Dec 21, 2010 23.60 23.60 23.47 23.47 1,282 +0.20(+0.86%)
Dec 20, 2010 23.30 23.31 23.13 23.27 7,583 +0.27(+1.15%)
Dec 17, 2010 22.88 23.01 22.88 23.00 7,470 -0.31(-1.32%)
Dec 16, 2010 23.31 23.31 23.31 23.31 320 +0.45(+1.98%)
Dec 15, 2010 23.20 23.20 22.86 22.86 2,565 -0.53(-2.27%)
Dec 14, 2010 23.72 23.74 23.39 23.39 6,714 +0.07(+0.28%)
Dec 13, 2010 23.14 23.32 23.14 23.32 2,052 +0.78(+3.47%)
Dec 10, 2010 22.67 22.67 22.54 22.54 2,975 -0.14(-0.61%)
Dec 09, 2010 22.68 22.68 22.64 22.68 2,565 +0.33(+1.48%)
Dec 08, 2010 22.64 22.64 22.35 22.35 4,088 -0.23(-1.02%)
Dec 07, 2010 23.02 23.02 22.57 22.58 3,142 -0.52(-2.24%)
Dec 06, 2010 22.64 23.13 22.64 23.10 21,643 +0.17(+0.76%)
Dec 03, 2010 22.64 22.92 22.64 22.92 3,462 +0.22(+0.98%)
Dec 02, 2010 22.34 22.76 22.34 22.70 3,414 +0.73(+3.33%)
Dec 01, 2010 21.91 22.00 21.91 21.97 4,488 +0.70(+3.31%)
Nov 30, 2010 21.11 21.27 21.11 21.27 4,267 +0.20(+0.95%)
Nov 29, 2010 21.13 21.13 21.07 21.07 2,872 -0.21(-1.00%)
Nov 26, 2010 21.29 21.37 21.28 21.28 19,190 -0.75(-3.38%)
Nov 24, 2010 22.00 22.02 22.02 22.02 897 +0.86(+4.08%)
Nov 23, 2010 21.21 21.21 21.13 21.16 3,318 -1.04(-4.69%)
Nov 22, 2010 22.20 22.20 22.20 22.20 1,282 +0.00(+0.00%)
Nov 19, 2010 21.83 22.20 21.83 22.20 3,751 -0.05(-0.22%)
Nov 18, 2010 22.23 22.30 21.24 22.25 15,454 +1.01(+4.74%)
Nov 17, 2010 21.18 21.24 21.14 21.24 5,450 +0.77(+3.77%)
Nov 16, 2010 20.96 20.96 20.47 20.47 7,115 -1.23(-5.67%)
Nov 15, 2010 21.70 21.70 21.70 21.70 641 +0.12(+0.58%)
Nov 12, 2010 21.29 21.62 21.29 21.58 2,077 -0.12(-0.58%)
Nov 10, 2010 21.70 21.70 21.70 21.70 0 +0.29(+1.34%)
Nov 09, 2010 22.21 22.21 21.42 21.42 8,144 -0.37(-1.72%)
Nov 08, 2010 21.71 21.79 21.64 21.79 12,505 +0.32(+1.51%)
Nov 05, 2010 21.55 21.71 21.40 21.47 30,525 +0.17(+0.82%)
Nov 04, 2010 20.89 21.29 20.89 21.29 6,060 +1.50(+7.58%)
Nov 03, 2010 20.21 20.21 19.79 19.79 8,737 -0.48(-2.37%)
Nov 02, 2010 20.26 20.27 20.26 20.27 8,977 +0.38(+1.93%)
Nov 01, 2010 20.20 20.20 19.89 19.89 11,222 -0.61(-2.95%)
Oct 28, 2010 20.47 20.49 20.49 20.49 1,603 +0.09(+0.44%)
Oct 26, 2010 20.45 20.40 20.40 20.40 3,206 -0.57(-2.72%)
Oct 25, 2010 21.15 21.25 20.97 20.97 3,206 +0.07(+0.33%)
Oct 22, 2010 20.90 20.90 20.90 20.90 448 -0.07(-0.36%)
Oct 19, 2010 21.06 20.98 20.98 20.98 2,244 -0.08(-0.39%)
Oct 14, 2010 21.06 21.06 21.06 21.06 3,527 +0.14(+0.66%)
Oct 13, 2010 20.87 21.14 20.87 20.92 9,901 -0.03(-0.13%)
Oct 12, 2010 20.62 20.95 20.62 20.95 1,923 -0.26(-1.22%)
Oct 11, 2010 21.21 21.21 21.21 21.21 6,412 +0.06(+0.27%)
Oct 08, 2010 21.15 21.15 20.99 21.15 1,923 +0.24(+1.16%)
Oct 07, 2010 20.81 20.91 20.81 20.91 4,969 +0.00(+0.02%)
Oct 06, 2010 20.94 20.94 20.83 20.91 9,616 +0.41(+2.00%)
Oct 05, 2010 20.11 20.50 20.11 20.50 11,543 +1.27(+6.60%)
Oct 04, 2010 19.23 19.23 19.23 19.23 320 -0.72(-3.63%)
Oct 01, 2010 19.95 19.95 19.78 19.95 3,527 -0.07(-0.36%)
Sep 30, 2010 20.03 20.03 20.02 20.02 1,510 -0.45(-2.19%)
Sep 29, 2010 20.40 20.47 20.40 20.47 9,619 +0.36(+1.77%)
Sep 27, 2010 19.98 20.12 20.12 20.12 2,244 +0.14(+0.72%)
Sep 24, 2010 19.90 19.97 19.89 19.97 9,939 +0.61(+3.16%)
Sep 23, 2010 19.36 19.36 19.36 19.36 2,533 -0.21(-1.08%)
Sep 22, 2010 19.57 19.57 19.57 19.57 500 -0.32(-1.63%)
Sep 20, 2010 19.88 19.90 19.90 19.90 7,054 +0.47(+2.43%)
Sep 17, 2010 19.43 19.43 19.37 19.43 1,603 -0.52(-2.61%)
Sep 15, 2010 19.51 19.95 19.51 19.95 6,319 +0.14(+0.71%)
Sep 14, 2010 19.81 19.81 19.81 19.81 2,565 +0.00(+0.02%)
Sep 13, 2010 19.84 19.84 19.80 19.80 4,514 +0.30(+1.53%)
Sep 10, 2010 19.40 19.51 19.40 19.51 9,074 -0.00(-0.01%)
Sep 09, 2010 19.51 19.51 19.51 19.51 5,130 +0.28(+1.44%)
Sep 08, 2010 19.19 19.29 19.19 19.23 57,972 -0.12(-0.63%)
Sep 07, 2010 19.44 19.44 19.26 19.35 40,400 +0.19(+0.99%)
Sep 03, 2010 19.06 19.16 19.04 19.16 10,581 +0.50(+2.67%)
Sep 02, 2010 18.69 18.73 18.62 18.66 4,168 -0.22(-1.19%)
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.