ProShares Ultra MSCI Japan Historical Stock Prices

(ETF)
EZJ 
$75.5
*  
2.90
3.99%
Get EZJ Alerts
*Delayed - data as of Jun. 28, 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 28-MAR-2016 TO 28-JUN-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 74.75 76.65 75.38 75.50 30,576
06/28/2016 76.61 76.65 75.38 75.5 30,576
06/27/2016 74.75 74.75 72.6 72.6 1,361
06/24/2016 74.77 76.64 74.77 76.289 7,545
06/23/2016 80.68 80.68 80.68 80.68 00
06/22/2016 80.68 80.68 80.68 80.68 00
06/21/2016 80.33 80.9847 80.33 80.68 4,009
06/20/2016 79.38 79.38 78.75 78.75 1,161
06/17/2016 74.68 75.38 74.498 75.37 2,216
06/16/2016 73.83 75.51 73.83 75.47 1,550
06/15/2016 75.94 76.54 75.94 76.54 595
06/14/2016 74.8 74.8 73.65 74.52 2,756
06/13/2016 76.248 76.248 75.12 75.19 1,062
06/10/2016 78 78.42 78 78.42 701
06/09/2016 80.75 81.204 80.691 81.204 1,053
06/08/2016 83.2 83.2 83.2 83.2 244
06/07/2016 82.5 82.5 82.0982 82.0982 2,052
06/06/2016 80.55 81.37 80.55 81.37 907
06/03/2016 79.76 79.76 79.76 79.76 00
06/02/2016 79.76 79.76 79.76 79.76 00
06/01/2016 79.77 79.91 79.7599 79.76 865
05/31/2016 80.3 80.4495 80.25 80.4495 1,706
05/27/2016 79.5 79.5 79.5 79.5 00
05/26/2016 79.5 79.5 79.5 79.5 300
05/25/2016 79.6299 79.87 79.3799 79.5608 3,948
05/24/2016 78.23 78.5801 78.23 78.46 2,900
05/23/2016 77.53 77.53 77.53 77.53 114
05/20/2016 77.7899 77.9001 77.67 77.67 1,660
05/19/2016 76.83 76.83 76.8 76.8 946
05/18/2016 78.4522 78.4522 77.86 77.8608 555
05/17/2016 78.659 78.8596 78.6001 78.8596 529
05/16/2016 78.83 78.83 78.68 78.68 396
05/13/2016 77.07 77.07 77.07 77.07 106
05/12/2016 78.771 79.03 78.77 79.03 1,759
05/11/2016 80.615 80.615 80.615 80.615 00
05/10/2016 79.63 80.615 79.63 80.615 1,570
05/09/2016 77.3 77.3 77.22 77.26 313
05/06/2016 77.269 77.269 76.4101 77.25 1,600
05/05/2016 76.719 76.7199 76.4448 76.4448 588
05/04/2016 76.07 76.07 75.37 75.37 433
05/03/2016 76.62 76.62 76.62 76.62 2,914
05/02/2016 75.32 75.32 75.32 75.32 00
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
*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?