ProShares Ultra MSCI Japan Historical Stock Prices

(ETF)
EZJ 
$94.88
*  
3.83
3.88%
Get EZJ Alerts
*Delayed - data as of Mar. 31, 2015  -  Find a broker to begin trading EZJ now


Community Rating:
View:    EZJ Pre-Market
 
 
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 31-DEC-2014 TO 31-MAR-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  95.63  95.63  94.88  94.88 4,508
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
02/20/2015 91.01 92.17 90.94 92.15 6,459
02/19/2015 90.44 91.18 90.44 90.59 10,341
02/18/2015 89.35 89.68 89.04 89.68 8,371
02/17/2015 86.42 86.93 86.34 86.87 8,105
02/13/2015 85.9 86.64 85.9 86.49 8,738
02/12/2015 83.1 84.38 83.1 84.38 8,810
02/11/2015 82.8 83.25 82.57 83.13 7,262
02/10/2015 82.39 83.03 82.39 83.03 933
02/09/2015 81.14 81.6 81 81.04 2,489
02/06/2015 83.45 83.45 83.45 83.45 172
02/05/2015 82.921 83.91 82.921 83.91 1,726
02/04/2015 82.63 83.1499 82.4499 82.48 4,055
02/03/2015 80.7 81.1499 80.7 81 3,634
02/02/2015 81.59 82.32 81.09 82.05 5,106
01/30/2015 81.22 81.55 80.26 80.39 1,769
01/29/2015 82.0099 83.18 82.0099 82.93 2,371
01/28/2015 83.49 83.51 81.68 81.68 5,490
01/27/2015 81.86 82.39 81.64 81.95 4,043
01/26/2015 81.1 81.8 81.09 81.7599 3,025
01/23/2015 80.84 80.84 79.85 79.85 1,868
01/22/2015 79.07 80.54 78.56 80.42 3,352
01/21/2015 79.43 79.73 79.29 79.73 1,797
01/20/2015 79.75 80.02 79.28 79.49 6,250
01/16/2015 77.56 78.48 77.5 78.356 3,609
01/15/2015 77.52 78 76.75 76.88 2,708
01/14/2015 75.35 75.91 74.93 75.79 4,434
01/13/2015 77.2099 77.5 75.76 76.12 4,289
01/12/2015 74.47 75.3141 74.03 74.9799 4,767
01/09/2015 76.71 76.72 75.25 75.54 21,639
01/08/2015 76.88 76.99 76.88 76.99 250
01/07/2015 75.46 75.69 74.95 74.95 1,938
01/06/2015 74.62 74.62 72.14 73.14 22,876
01/05/2015 76.23 76.24 75.02 75.43 5,667
01/02/2015 78.46 78.46 77.13 77.51 2,402
12/31/2014 78.41 78.55 77.04 77.04 7,747
*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?