ProShares Ultra MSCI Japan Historical Stock Prices

(ETF)
EZJ 
$75.32
*  
unch
unch
Get EZJ Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading EZJ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 78.15 N/A N/A 75.32 475
04/29/2016 75.0265 75.8 75.0265 75.32 1,277
04/28/2016 78.64 78.7415 76.06 76.52 6,278
04/27/2016 83.8199 84.65 83.8199 84.178 846
04/26/2016 84.1899 84.5599 84.08 84.5599 923
04/25/2016 86.4751 86.4751 86.4751 86.4751 00
04/22/2016 86.45 86.84 86.22 86.4751 2,271
04/21/2016 85.11 85.3101 85.05 85.05 1,154
04/20/2016 85.0899 86.07 85.0899 86.07 907
04/19/2016 84.64 84.64 84.64 84.64 504
04/18/2016 80.05 81.67 80.05 81.67 1,031
04/15/2016 80.8 80.8 80.8 80.8 469
04/14/2016 82.53 82.7083 81.91 81.91 4,585
04/13/2016 80.78 81.87 80.78 81.48 15,376
04/12/2016 76.8801 77.3639 76.79 77.28 2,196
04/11/2016 74.7936 74.9966 74.64 74.9966 595
04/08/2016 74.96 75.3477 74.78 75.3477 2,083
04/07/2016 72.0999 72.0999 70.74 70.75 1,436
04/06/2016 69.57 70.4321 69.57 70.4321 756
04/05/2016 69.12 69.45 68.98 69.45 2,856
04/04/2016 72.492 72.492 72.15 72.15 2,544
04/01/2016 71.41 72.79 71.41 72.65 4,370
03/31/2016 76.86 76.88 76.18 76.41 4,160
03/30/2016 78.92 79.05 78.59 78.63 3,903
03/29/2016 77.7166 77.7166 77.7166 77.7166 00
03/28/2016 77.6 77.89 77.6 77.7166 1,844
03/24/2016 75.2 75.34 75.2 75.3 1,030
03/23/2016 76.5001 76.8599 76.24 76.24 906
03/22/2016 78 78.121 77.99 78.12 1,220
03/21/2016 76.88 77.376 76.88 77.2 1,055
03/18/2016 76.82 76.82 76.5 76.5 434
03/17/2016 77.23 77.23 77.22 77.22 1,572
03/16/2016 76.74 76.74 76.74 76.74 367
03/15/2016 76.16 76.29 76.16 76.21 1,518
03/14/2016 78.149 78.6 77.97 78.6 853
03/11/2016 76.97 77.76 76.97 77.76 927
03/10/2016 76 76.632 73.17 73.17 3,903
03/09/2016 74.85 75 74.41 74.51 8,508
03/08/2016 75.1 75.1 74.77 75.08 2,634
03/07/2016 75.42 76.31 75.42 76.05 5,098
03/04/2016 78.2 78.2 77.15 77.68 14,063
03/03/2016 76.071 76.363 75.9 76.1699 2,662
03/02/2016 73.531 74.71 73.531 74.46 1,413
03/01/2016 71.3 73.11 71.3 72.9702 3,772
02/29/2016 70.17 71.08 70.15 70.15 1,019
02/26/2016 72.5 72.69 72.21 72.21 1,494
02/25/2016 68.04 68.04 68.04 68.04 00
02/24/2016 68.04 68.04 68.04 68.04 135
02/23/2016 70.17 70.17 69.41 69.41 1,858
02/22/2016 71.14 71.26 71.01 71.23 1,004
02/19/2016 68.41 69.01 68.1101 68.87 14,650
02/18/2016 70.64 71.05 69.49 70.09 1,876
02/17/2016 69.16 70.12 69.11 69.6699 3,463
02/16/2016 68.02 68.33 67.5 68.33 10,500
02/12/2016 61.7299 63.7745 61.42 63.7745 8,742
02/11/2016 63.07 63.79 62 62.68 4,019
02/10/2016 66.47 67.79 65.8201 65.91 2,777
02/09/2016 66.94 67.7 66.94 67.67 788
02/08/2016 69.64 69.64 69 69.02 1,136
02/05/2016 72.032 72.13 70.6 70.65 1,834
02/04/2016 72.715 73.38 72.605 72.9724 1,791
02/03/2016 73.58 73.58 71.9 73.35 35,208
02/02/2016 75.8328 75.8328 75.48 75.48 420
02/01/2016 76.6 76.73 76.6 76.6922 1,776
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?