ProShares Ultra MSCI Japan Historical Stock Prices

(ETF)
EZJ 
$106.11
*  
0.34
0.32%
Get EZJ Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading EZJ now


Community Rating:
View:    EZJ After Hours
 
 
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 21-FEB-2015 TO 21-MAY-2015

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  106.22  106.27  105.55  106.11 2,875
05/21/2015 106.13 106.45 106.12 106.45 1,019
05/20/2015 105.48 106.54 105.31 106.37 1,127
05/19/2015 106.154 106.48 105.71 105.71 4,604
05/18/2015 105.51 105.86 105.29 105.86 4,502
05/15/2015 103.62 103.923 103.62 103.85 852
05/14/2015 101.9 102.85 101.65 102.85 3,961
05/13/2015 102.94 102.94 101.91 101.91 1,252
05/12/2015 100.144 100.77 100.07 100.72 6,077
05/11/2015 101.7 101.75 101.11 101.11 10,304
05/08/2015 102.76 103.99 102.76 103.99 4,365
05/07/2015 98.62 99.07 98.49 98.844 1,750
05/06/2015 99.52 99.52 98.3 99.05 2,380
05/05/2015 102.129 102.23 98.82 99.09 9,998
05/04/2015 102.19 103.16 102.18 103.0501 7,768
05/01/2015 100.627 102.2726 100.615 101.93 10,060
04/30/2015 101.53 101.89 99.65 99.74 13,389
04/29/2015 105.35 105.67 104.2415 105.25 4,934
04/28/2015 107.01 107.44 106.75 106.96 7,408
04/27/2015 106.8 107.104 106.65 106.74 3,902
04/24/2015 106.54 107.09 106.45 106.45 1,928
04/23/2015 105.361 106.4199 105.361 106.05 1,922
04/22/2015 105.67 106.38 105.67 106.38 5,795
04/21/2015 105 105.17 104.63 104.63 5,984
04/20/2015 101.48 101.7299 101.46 101.7299 928
04/17/2015 100.86 101.03 100.39 100.88 8,436
04/16/2015 102.41 102.81 102.1181 102.81 1,890
04/15/2015 101.97 102.39 101.97 102.19 1,359
04/14/2015 100.69 101.19 100.68 100.69 2,519
04/13/2015 99.75 100.4 99.5 99.7 7,309
04/10/2015 100.43 101.3 100.33 101.21 7,709
04/09/2015 100.7 100.7 100 100.69 2,702
04/08/2015 101.2699 101.4999 100.95 101.08 5,653
04/07/2015 100.66 100.77 100.47 100.5899 5,356
04/06/2015 98.93 100.3699 98.91 99.38 3,663
04/02/2015 97.78 97.78 96.86 97.22 4,053
04/01/2015 94.752 95.64 94.5 95.64 3,409
03/31/2015 95.33 95.63 94.88 94.88 4,508
03/30/2015 98.73 99.19 98.425 98.71 6,236
03/27/2015 97.45 98.22 97.39 98.22 2,448
03/26/2015 97.12 98.23 97.08 97.47 10,877
03/25/2015 100.27 100.27 99.12 99.12 3,281
03/24/2015 100.31 100.52 99.9001 100.24 2,339
03/23/2015 100.22 100.69 99.9 100.25 10,959
03/20/2015 98.539 99.48 98.41 99.33 6,417
03/19/2015 96.78 97.09 96.25 96.25 2,287
03/18/2015 96.15 98.78 96.15 98.42 3,915
03/17/2015 95.07 95.64 94.78 95.64 7,259
03/16/2015 95.13 95.68 94.96 94.96 6,115
03/13/2015 93.99 94.49 93.53 94.26 2,054
03/12/2015 93.63 94.26 93.57 94.179 7,460
03/11/2015 89.54 90.58 89.24 90.58 1,231
03/10/2015 88.9 88.98 88.5 88.7376 4,498
03/09/2015 90.97 91.5776 90.9 91.28 1,582
03/06/2015 92.6 93.1696 91.83 92.01 3,646
03/05/2015 92.45 92.6999 92.06 92.16 1,110
03/04/2015 90.86 91.23 90.23 91.17 6,128
03/03/2015 91.99 92.1599 91.53 91.95 16,440
03/02/2015 92.26 92.8 92 92.69 8,826
02/27/2015 92.92 92.92 92.31 92.38 12,974
02/26/2015 93.07 93.6 92.63 92.63 6,683
02/25/2015 91.4 92.08 91.39 91.61 2,025
02/24/2015 91.29 92.36 91.29 92.12 24,891
02/23/2015 90.98 91.29 90.69 91.16 6,858
*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?