Skip to main content

Ultra MSCI Japan 2X ETF (NY: EZJ )

38.84 +0.13 (+0.34%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.92 28.98 28.69 28.69 5,558 -0.42(-1.46%)
Feb 27, 2023 28.93 29.20 28.93 29.11 3,179 +0.80(+2.83%)
Feb 24, 2023 28.31 28.31 28.31 28.31 240 -0.72(-2.47%)
Feb 23, 2023 29.03 29.03 29.03 29.03 157 +0.31(+1.08%)
Feb 22, 2023 29.00 29.00 28.21 28.72 3,800 -0.73(-2.48%)
Feb 21, 2023 29.47 29.72 29.16 29.45 4,343 -0.34(-1.15%)
Feb 17, 2023 29.79 29.79 29.79 29.79 101 -0.21(-0.71%)
Feb 16, 2023 30.02 30.04 30.01 30.01 2,911 -0.02(-0.06%)
Feb 15, 2023 30.02 30.02 30.02 30.02 226 -0.74(-2.39%)
Feb 14, 2023 30.04 30.76 30.04 30.76 21,265 -0.15(-0.49%)
Feb 13, 2023 30.66 31.00 30.66 30.91 42,421 -0.33(-1.05%)
Feb 10, 2023 31.24 31.24 31.24 31.24 101 +0.40(+1.30%)
Feb 09, 2023 30.84 30.84 30.84 30.84 233 +0.12(+0.38%)
Feb 08, 2023 30.72 30.72 30.72 30.72 114 -0.69(-2.19%)
Feb 07, 2023 30.90 31.41 30.90 31.41 1,182 +0.99(+3.25%)
Feb 06, 2023 30.04 30.81 30.03 30.42 10,321 -0.87(-2.79%)
Feb 03, 2023 31.37 31.55 30.95 31.29 8,693 -0.65(-2.03%)
Feb 02, 2023 32.22 32.32 31.70 31.94 8,021 -0.39(-1.20%)
Feb 01, 2023 31.39 32.34 31.24 32.33 19,719 +0.54(+1.70%)
Jan 31, 2023 31.08 31.79 31.08 31.79 18,241 +0.23(+0.73%)
Jan 30, 2023 31.79 31.87 31.56 31.56 45,662 -0.26(-0.83%)
Jan 27, 2023 31.65 31.97 31.55 31.82 4,918 +0.14(+0.45%)
Jan 26, 2023 31.35 31.68 31.23 31.68 2,718 -0.17(-0.53%)
Jan 25, 2023 31.30 31.95 31.27 31.85 2,836 +0.81(+2.61%)
Jan 24, 2023 31.04 31.30 31.04 31.04 900 +0.32(+1.03%)
Jan 23, 2023 30.75 30.82 30.58 30.73 4,261 -0.12(-0.40%)
Jan 20, 2023 30.85 30.85 30.85 30.85 352 +0.64(+2.13%)
Jan 19, 2023 30.31 30.38 30.20 30.20 2,880 -0.00(-0.01%)
Jan 18, 2023 31.12 31.12 30.21 30.21 5,148 -0.10(-0.34%)
Jan 17, 2023 30.31 30.31 30.11 30.31 1,013 +0.59(+1.99%)
Jan 13, 2023 29.63 29.74 29.63 29.72 755 +0.19(+0.64%)
Jan 12, 2023 28.77 29.53 28.77 29.53 1,157 +1.30(+4.60%)
Jan 11, 2023 28.05 28.26 28.05 28.23 671 +0.46(+1.65%)
Jan 10, 2023 27.81 27.81 27.77 27.77 300 +0.01(+0.03%)
Jan 09, 2023 28.41 28.42 27.77 27.77 960 -0.10(-0.34%)
Jan 06, 2023 27.88 27.88 27.86 27.86 1,000 +1.42(+5.37%)
Jan 05, 2023 26.66 26.66 26.43 26.44 1,032 -0.78(-2.86%)
Jan 04, 2023 27.21 27.22 27.21 27.22 249 -0.49(-1.78%)
Jan 03, 2023 28.12 28.12 27.71 27.71 1,836 +0.11(+0.39%)
Dec 30, 2022 27.57 27.61 27.47 27.61 1,095 -0.30(-1.08%)
Dec 29, 2022 27.76 28.13 27.76 27.91 12,510 +0.88(+3.26%)
Dec 28, 2022 27.02 27.03 27.02 27.03 901 -0.50(-1.81%)
Dec 27, 2022 27.25 27.77 27.25 27.53 2,228 -0.50(-1.79%)
Dec 23, 2022 28.05 28.05 28.03 28.03 1,186 +0.14(+0.51%)
Dec 22, 2022 27.87 27.89 27.64 27.89 1,836 -0.08(-0.27%)
Dec 21, 2022 28.04 28.29 27.96 27.96 1,608 -0.25(-0.89%)
Dec 20, 2022 28.24 28.43 28.14 28.21 2,226 +0.86(+3.13%)
Dec 19, 2022 27.54 27.73 27.19 27.36 9,665 -0.50(-1.80%)
Dec 16, 2022 27.56 27.86 27.50 27.86 1,134 +0.09(+0.31%)
Dec 15, 2022 28.76 28.76 27.72 27.77 1,458 -1.50(-5.13%)
Dec 14, 2022 29.79 29.85 28.96 29.27 14,205 -0.02(-0.07%)
Dec 13, 2022 29.96 29.96 29.29 29.29 1,717 +0.79(+2.77%)
Dec 12, 2022 28.50 28.50 28.50 28.50 194 -0.02(-0.08%)
Dec 09, 2022 28.75 28.76 28.52 28.52 4,606 +0.23(+0.82%)
Dec 08, 2022 28.20 28.33 28.20 28.29 2,827 +0.29(+1.03%)
Dec 07, 2022 27.83 28.16 27.83 28.00 10,106 +0.12(+0.44%)
Dec 06, 2022 27.90 27.96 27.70 27.88 2,982 -0.17(-0.60%)
Dec 05, 2022 27.99 28.05 27.99 28.05 1,567 -1.26(-4.29%)
Dec 02, 2022 28.94 29.30 28.94 29.30 682 -0.25(-0.83%)
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.