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 (%)
May 24, 2011 19.54 19.75 19.45 19.63 63,041 +0.42(+2.18%)
May 23, 2011 19.26 19.34 19.13 19.21 110,079 -0.63(-3.16%)
May 20, 2011 20.01 20.05 19.72 19.84 97,556 -0.45(-2.22%)
May 19, 2011 20.25 20.37 20.08 20.29 44,504 -0.47(-2.27%)
May 18, 2011 20.70 20.91 20.69 20.76 21,043 +0.27(+1.33%)
May 17, 2011 20.34 20.61 20.07 20.49 105,310 -0.04(-0.21%)
May 16, 2011 20.63 20.82 20.47 20.53 66,094 -0.25(-1.22%)
May 13, 2011 21.42 21.42 20.70 20.78 104,600 -0.82(-3.80%)
May 12, 2011 21.47 21.72 21.26 21.60 47,876 +0.03(+0.16%)
May 11, 2011 21.70 21.82 21.43 21.57 51,387 -0.68(-3.05%)
May 10, 2011 22.25 22.31 22.15 22.25 68,830 +0.21(+0.97%)
May 09, 2011 21.88 22.08 21.76 22.04 84,311 +0.16(+0.75%)
May 06, 2011 22.17 22.31 21.83 21.87 41,432 +0.25(+1.16%)
May 05, 2011 21.78 21.91 21.39 21.62 156,681 -0.29(-1.32%)
May 04, 2011 21.98 22.00 21.72 21.91 57,540 -0.16(-0.73%)
May 03, 2011 22.18 22.20 21.82 22.07 78,255 -0.05(-0.24%)
May 02, 2011 22.16 22.18 22.10 22.12 117,281 +0.22(+1.02%)
Apr 29, 2011 21.86 21.99 21.82 21.90 95,091 +0.07(+0.33%)
Apr 28, 2011 21.43 21.85 21.40 21.83 484,844 +1.09(+5.28%)
Apr 27, 2011 20.69 20.80 20.42 20.73 72,147 +0.04(+0.21%)
Apr 26, 2011 20.48 20.78 20.45 20.69 47,779 +0.06(+0.29%)
Apr 25, 2011 20.55 20.63 20.49 20.63 91,377 -0.13(-0.61%)
Apr 21, 2011 20.80 20.80 20.65 20.76 107,184 +0.22(+1.07%)
Apr 20, 2011 20.45 20.65 20.37 20.54 168,100 +0.54(+2.71%)
Apr 19, 2011 19.92 20.00 19.70 20.00 50,732 +0.13(+0.67%)
Apr 18, 2011 19.59 19.86 19.43 19.86 83,892 -0.16(-0.77%)
Apr 15, 2011 20.03 20.17 19.91 20.02 55,110 +0.02(+0.09%)
Apr 14, 2011 19.93 20.12 19.87 20.00 74,267 +0.26(+1.30%)
Apr 13, 2011 19.95 20.06 19.67 19.74 230,060 +0.18(+0.93%)
Apr 12, 2011 19.56 19.68 19.42 19.56 564,351 +0.10(+0.53%)
Apr 11, 2011 19.77 19.96 19.46 19.46 133,104 -0.33(-1.68%)
Apr 08, 2011 19.90 20.03 19.75 19.79 279,141 +0.75(+3.96%)
Apr 07, 2011 19.45 19.50 18.71 19.04 634,349 -0.38(-1.93%)
Apr 06, 2011 19.48 19.53 19.34 19.41 323,558 -0.36(-1.83%)
Apr 05, 2011 19.75 19.93 19.64 19.77 339,398 -0.80(-3.87%)
Apr 04, 2011 20.79 20.79 20.53 20.57 133,433 -0.63(-2.95%)
Apr 01, 2011 20.93 21.24 20.70 21.20 184,088 +0.01(+0.03%)
Mar 31, 2011 21.38 21.40 21.13 21.19 125,647 -0.48(-2.20%)
Mar 30, 2011 21.59 21.89 21.54 21.67 410,457 +0.60(+2.85%)
Mar 29, 2011 20.80 21.14 20.76 21.07 232,416 -0.09(-0.41%)
Mar 28, 2011 21.37 21.50 21.15 21.15 184,481 -0.10(-0.45%)
Mar 25, 2011 21.57 21.78 21.18 21.25 432,256 -1.06(-4.75%)
Mar 24, 2011 21.82 22.45 21.79 22.31 177,402 +0.05(+0.21%)
Mar 23, 2011 21.84 22.44 21.62 22.26 517,455 -0.23(-1.02%)
Mar 22, 2011 22.38 22.52 21.82 22.49 886,416 -0.23(-1.01%)
Mar 21, 2011 22.45 22.77 22.27 22.72 1,268,270 +1.29(+6.02%)
Mar 18, 2011 20.65 21.73 20.44 21.43 604,632 +1.17(+5.77%)
Mar 17, 2011 20.51 20.91 19.90 20.26 934,805 +1.56(+8.32%)
Mar 16, 2011 19.66 19.79 17.93 18.71 1,548,453 -1.38(-6.88%)
Mar 15, 2011 19.50 20.50 19.27 20.09 2,161,458 -0.15(-0.75%)
Mar 14, 2011 19.44 20.51 19.16 20.24 579,439 -3.35(-14.20%)
Mar 11, 2011 23.37 23.70 22.48 23.59 62,418 -0.85(-3.47%)
Mar 10, 2011 24.83 24.83 24.35 24.44 21,718 -1.35(-5.25%)
Mar 08, 2011 25.79 25.79 25.79 25.79 0 +0.30(+1.18%)
Mar 07, 2011 26.10 26.46 25.49 25.49 14,329 -0.81(-3.06%)
Mar 04, 2011 26.50 26.50 26.03 26.30 5,243 -0.52(-1.94%)
Mar 03, 2011 26.55 26.82 26.50 26.82 6,259 +0.55(+2.11%)
Mar 02, 2011 26.19 26.46 26.19 26.26 5,291 -0.29(-1.08%)
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.