Quantcast

ProShares Ultra MSCI Japan Historical Stock Prices

(ETF)
EZJ 
$40.69
*  
1.80
4.24%
Get EZJ Alerts
*Delayed - data as of Jun. 19, 2018  -  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 19-MAR-2018 TO 19-JUN-2018

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 N/A 40.98 40.69 40.69 922
06/19/2018 40.8 40.98 40.69 40.69 922
06/18/2018 42.49 42.49 42.49 42.49 00
06/15/2018 42.49 42.49 42.49 42.49 250
06/14/2018 43 43 43 43 610
06/13/2018 43.69 43.69 43.69 43.69 00
06/12/2018 43.69 43.69 43.69 43.69 00
06/11/2018 43.69 43.69 43.69 43.69 100
06/08/2018 43.39 43.39 43.39 43.39 107
06/07/2018 42.89 42.89 42.89 42.89 00
06/06/2018 42.89 42.89 42.89 42.89 00
06/05/2018 42.89 42.89 42.89 42.89 492
06/04/2018 43.09 43.09 42.76 42.785 3,606
06/01/2018 41.96 41.96 41.96 41.96 00
05/31/2018 41.96 41.96 41.96 41.96 681
05/30/2018 42.5 42.5 42.4787 42.4887 1,710
05/29/2018 41.8 41.88 41.8 41.88 255
05/25/2018 42.6 42.6 42.6 42.6 00
05/24/2018 42.3661 42.8 42.3661 42.6 1,719
05/23/2018 43.175 43.175 43.0933 43.0933 1,272
05/22/2018 43.79 43.79 43.79 43.79 00
05/21/2018 43.79 43.79 43.79 43.79 00
05/18/2018 43.79 43.79 43.79 43.79 510
05/17/2018 43.9283 43.9283 43.9233 43.9233 957
05/16/2018 43.7733 43.7733 43.7733 43.7733 00
05/15/2018 43.7733 43.7733 43.7733 43.7733 1,284
05/14/2018 43.0956 43.0956 43.0956 43.0956 00
05/11/2018 43.0956 43.0956 43.0956 43.0956 00
05/10/2018 43.0956 43.0956 43.0956 43.0956 00
05/09/2018 43.0956 43.0956 43.0956 43.0956 00
05/08/2018 43.0956 43.0956 43.0956 43.0956 00
05/07/2018 43.0956 43.0956 43.0956 43.0956 00
05/04/2018 43.0956 43.0956 43.0956 43.0956 00
05/03/2018 43.0956 43.0956 43.0956 43.0956 00
05/02/2018 43.0956 43.0956 43.0956 43.0956 00
05/01/2018 43.0956 43.0956 43.0956 43.0956 00
04/30/2018 43.0956 43.0956 43.0956 43.0956 00
04/27/2018 43.0956 43.0956 43.0956 43.0956 00
04/26/2018 43.0956 43.0956 43.0956 43.0956 00
04/25/2018 43 43.0956 43 43.0956 939
04/24/2018 43.4967 43.4967 43.4967 43.4967 00
04/23/2018 43.4967 43.4967 43.4967 43.4967 00
04/20/2018 43.4967 43.4967 43.4967 43.4967 00
04/19/2018 43.46 43.4967 43.46 43.4967 1,797
04/18/2018 42.734 42.734 42.734 42.734 00
04/17/2018 42.734 42.734 42.734 42.734 00
04/16/2018 42.734 42.734 42.734 42.734 00
04/13/2018 42.734 42.734 42.734 42.734 315
04/12/2018 43.03 43.03 43.03 43.03 00
04/11/2018 43.03 43.03 43.03 43.03 480
04/10/2018 43.18 43.2275 43.01 43.1667 37,269
04/09/2018 42.4633 42.4633 42.4633 42.4633 00
04/06/2018 42.4633 42.4633 42.4633 42.4633 753
04/05/2018 43.2567 43.2567 43.2567 43.2567 300
04/04/2018 42.4383 42.4383 42.4383 42.4383 735
04/03/2018 42.55 42.55 42.53 42.53 711
04/02/2018 43.8167 43.8167 43.8167 43.8167 00
03/29/2018 43.2867 43.8367 43.2867 43.8167 3,648
03/28/2018 42.3303 42.3303 42.3303 42.3303 606
03/27/2018 42.6667 42.8333 42.1368 42.1368 1,503
03/26/2018 40.84 40.9633 40.84 40.9633 4,518
03/23/2018 40.34 40.34 40.2267 40.2267 3,438
03/22/2018 42.24 42.2433 41.8633 42.1167 12,942
03/21/2018 42.6 42.6 42.6 42.6 1,173
03/20/2018 42.7638 42.7638 42.6667 42.6667 1,224
03/19/2018 42.8333 42.8333 42.04 42.1637 2,031
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EZJ

Research Brokers before you trade

Want to trade FX?

Smart Portfolio