ProShares Ultra MSCI Japan (EZJ)
NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 40.93 | 41.05 | 40.80 | 40.95 | 40.95 | 14,272 |
| May 02, 2024 | 39.70 | 40.21 | 39.70 | 40.11 | 40.11 | 2,600 |
| May 01, 2024 | 38.62 | 38.93 | 38.45 | 38.55 | 38.55 | 2,700 |
| Apr 30, 2024 | 39.97 | 39.97 | 38.83 | 38.83 | 38.83 | 10,000 |
| Apr 29, 2024 | 39.26 | 39.33 | 39.22 | 39.33 | 39.33 | 1,100 |
| Apr 26, 2024 | 38.17 | 38.70 | 38.17 | 38.56 | 38.56 | 3,000 |
| Apr 25, 2024 | 37.28 | 37.91 | 37.28 | 37.91 | 37.91 | 1,300 |
| Apr 24, 2024 | 39.87 | 39.87 | 38.97 | 39.17 | 39.17 | 7,200 |
| Apr 23, 2024 | 38.75 | 39.47 | 38.55 | 38.86 | 38.86 | 10,000 |
| Apr 22, 2024 | 38.27 | 38.59 | 38.21 | 38.59 | 38.59 | 5,000 |
| Apr 19, 2024 | 38.15 | 38.22 | 37.70 | 37.85 | 37.85 | 2,400 |
| Apr 18, 2024 | 38.75 | 38.90 | 38.33 | 38.33 | 38.33 | 1,800 |
| Apr 17, 2024 | 39.20 | 39.20 | 38.40 | 38.66 | 38.66 | 4,100 |
| Apr 16, 2024 | 39.76 | 39.76 | 39.48 | 39.54 | 39.54 | 3,200 |
| Apr 15, 2024 | 41.66 | 41.66 | 40.46 | 40.63 | 40.63 | 8,200 |
| Apr 12, 2024 | 41.50 | 41.50 | 40.85 | 41.05 | 41.05 | 7,700 |
| Apr 11, 2024 | 42.13 | 42.13 | 41.53 | 42.08 | 42.08 | 3,500 |
| Apr 10, 2024 | 41.70 | 41.70 | 41.12 | 41.33 | 41.33 | 4,500 |
| Apr 09, 2024 | 43.19 | 43.19 | 42.57 | 42.69 | 42.69 | 2,200 |
| Apr 08, 2024 | 42.67 | 42.67 | 42.53 | 42.53 | 42.53 | 56,500 |
| Apr 05, 2024 | 41.91 | 42.27 | 41.91 | 42.06 | 42.06 | 2,700 |
| Apr 04, 2024 | 43.08 | 43.17 | 41.79 | 41.79 | 41.79 | 5,000 |
| Apr 03, 2024 | 42.80 | 42.86 | 42.67 | 42.70 | 42.70 | 3,400 |
| Apr 02, 2024 | 41.87 | 42.28 | 41.65 | 42.27 | 42.27 | 13,200 |
| Apr 01, 2024 | 43.14 | 43.14 | 40.84 | 42.62 | 42.62 | 66,200 |
| Mar 28, 2024 | 43.46 | 44.07 | 43.46 | 43.95 | 43.95 | 11,100 |
| Mar 27, 2024 | 43.85 | 44.25 | 43.75 | 44.25 | 44.25 | 6,900 |
| Mar 26, 2024 | 43.94 | 44.73 | 43.94 | 43.94 | 43.94 | 10,500 |
| Mar 25, 2024 | 44.04 | 44.04 | 43.61 | 43.65 | 43.65 | 4,200 |
| Mar 22, 2024 | 44.66 | 44.69 | 44.47 | 44.62 | 44.62 | 10,200 |
| Mar 21, 2024 | 44.97 | 44.97 | 44.53 | 44.61 | 44.61 | 11,900 |
| Mar 20, 2024 | 43.47 | 44.19 | 43.47 | 44.16 | 44.16 | 8,100 |
| Mar 20, 2024 | 0.053 Dividend | |||||
| Mar 19, 2024 | 43.56 | 43.62 | 43.09 | 43.54 | 43.49 | 12,200 |
| Mar 18, 2024 | 43.45 | 43.45 | 42.85 | 43.16 | 43.11 | 65,600 |
| Mar 15, 2024 | 41.79 | 42.10 | 41.63 | 42.10 | 42.05 | 2,200 |
| Mar 14, 2024 | 41.96 | 41.96 | 41.05 | 41.27 | 41.22 | 5,400 |
| Mar 13, 2024 | 41.50 | 42.03 | 41.49 | 41.73 | 41.68 | 8,600 |
| Mar 12, 2024 | 42.07 | 42.49 | 41.80 | 42.08 | 42.03 | 3,700 |
| Mar 11, 2024 | 42.85 | 43.17 | 41.85 | 41.98 | 41.93 | 74,800 |
| Mar 08, 2024 | 44.80 | 44.80 | 43.96 | 44.07 | 44.02 | 6,500 |
| Mar 07, 2024 | 44.20 | 44.32 | 44.01 | 44.27 | 44.22 | 6,900 |
| Mar 06, 2024 | 45.02 | 45.02 | 44.06 | 44.29 | 44.24 | 10,100 |
| Mar 05, 2024 | 43.50 | 43.50 | 42.97 | 43.02 | 42.97 | 7,500 |
| Mar 04, 2024 | 43.16 | 43.50 | 42.45 | 42.60 | 42.55 | 11,800 |
| Mar 01, 2024 | 42.85 | 43.07 | 42.66 | 42.96 | 42.91 | 16,600 |
| Feb 29, 2024 | 41.66 | 41.87 | 41.35 | 41.67 | 41.62 | 4,900 |
| Feb 28, 2024 | 41.00 | 41.39 | 40.84 | 41.17 | 41.12 | 3,000 |
| Feb 27, 2024 | 41.54 | 41.76 | 41.54 | 41.71 | 41.66 | 9,200 |
| Feb 26, 2024 | 41.84 | 41.84 | 41.48 | 41.54 | 41.49 | 9,200 |
| Feb 23, 2024 | 41.59 | 41.76 | 41.53 | 41.53 | 41.48 | 14,700 |
| Feb 22, 2024 | 41.27 | 41.46 | 41.11 | 41.43 | 41.38 | 8,200 |
| Feb 21, 2024 | 40.28 | 40.28 | 40.02 | 40.09 | 40.04 | 1,900 |
| Feb 20, 2024 | 40.30 | 40.30 | 40.10 | 40.27 | 40.22 | 2,000 |
| Feb 16, 2024 | 39.80 | 40.14 | 39.72 | 39.93 | 39.88 | 24,400 |
| Feb 15, 2024 | 39.57 | 39.95 | 39.57 | 39.95 | 39.90 | 2,100 |
| Feb 14, 2024 | 39.10 | 39.27 | 39.02 | 39.25 | 39.20 | 4,900 |
| Feb 13, 2024 | 39.29 | 39.31 | 38.72 | 38.95 | 38.90 | 6,100 |
| Feb 12, 2024 | 39.24 | 39.45 | 39.23 | 39.24 | 39.19 | 11,100 |
| Feb 09, 2024 | 38.53 | 38.81 | 38.48 | 38.81 | 38.76 | 2,300 |
| Feb 08, 2024 | 38.70 | 38.70 | 38.08 | 38.53 | 38.48 | 4,000 |
| Feb 07, 2024 | 38.72 | 38.81 | 38.72 | 38.79 | 38.74 | 1,500 |
| Feb 06, 2024 | 38.20 | 38.32 | 38.02 | 38.32 | 38.27 | 6,600 |
| Feb 05, 2024 | 38.50 | 38.60 | 38.07 | 38.44 | 38.39 | 4,400 |
| Feb 02, 2024 | 38.50 | 38.77 | 38.30 | 38.76 | 38.71 | 5,200 |
| Feb 01, 2024 | 38.92 | 39.24 | 38.86 | 39.24 | 39.19 | 8,300 |
| Jan 31, 2024 | 39.07 | 39.17 | 38.32 | 38.32 | 38.27 | 4,000 |
| Jan 30, 2024 | 38.11 | 38.25 | 38.00 | 38.15 | 38.10 | 8,800 |
| Jan 29, 2024 | 38.01 | 38.50 | 37.92 | 38.39 | 38.34 | 67,800 |
| Jan 26, 2024 | 37.53 | 37.78 | 37.43 | 37.49 | 37.44 | 4,700 |
| Jan 25, 2024 | 38.49 | 38.49 | 37.88 | 38.10 | 38.05 | 13,300 |
| Jan 24, 2024 | 38.85 | 39.00 | 38.50 | 38.66 | 38.61 | 4,700 |
| Jan 23, 2024 | 38.32 | 38.53 | 38.03 | 38.41 | 38.36 | 20,900 |
| Jan 22, 2024 | 38.98 | 39.29 | 38.98 | 39.07 | 39.02 | 12,300 |
| Jan 19, 2024 | 37.96 | 38.14 | 37.69 | 38.14 | 38.09 | 8,700 |
| Jan 18, 2024 | 37.62 | 37.95 | 37.59 | 37.95 | 37.90 | 3,500 |
| Jan 17, 2024 | 37.02 | 37.24 | 36.91 | 37.23 | 37.18 | 4,900 |
| Jan 16, 2024 | 38.99 | 39.09 | 38.24 | 38.30 | 38.25 | 64,900 |
| Jan 12, 2024 | 38.72 | 39.32 | 38.72 | 38.87 | 38.82 | 10,800 |
| Jan 11, 2024 | 38.33 | 38.33 | 37.59 | 38.18 | 38.13 | 3,600 |
| Jan 10, 2024 | 37.61 | 37.67 | 37.43 | 37.54 | 37.49 | 8,400 |
| Jan 09, 2024 | 36.41 | 36.41 | 36.11 | 36.20 | 36.16 | 2,600 |
| Jan 08, 2024 | 36.38 | 36.65 | 36.38 | 36.65 | 36.61 | 500 |
| Jan 05, 2024 | 35.60 | 35.95 | 35.60 | 35.63 | 35.59 | 1,900 |
| Jan 04, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.06 | 100 |
| Jan 03, 2024 | 35.41 | 35.41 | 35.05 | 35.34 | 35.30 | 2,100 |
| Jan 02, 2024 | 35.80 | 36.09 | 35.70 | 35.70 | 35.66 | 1,900 |
| Dec 29, 2023 | 36.45 | 36.62 | 36.20 | 36.33 | 36.29 | 3,100 |
| Dec 28, 2023 | 36.43 | 36.43 | 36.30 | 36.30 | 36.26 | 1,400 |
| Dec 27, 2023 | 35.68 | 35.81 | 35.68 | 35.81 | 35.77 | 1,600 |
| Dec 26, 2023 | 35.49 | 35.49 | 35.48 | 35.48 | 35.44 | 700 |
| Dec 22, 2023 | 35.58 | 35.58 | 35.49 | 35.49 | 35.45 | 300 |
| Dec 21, 2023 | 34.68 | 35.29 | 34.66 | 35.28 | 35.24 | 9,600 |
| Dec 20, 2023 | 35.06 | 35.06 | 34.02 | 34.02 | 33.98 | 2,700 |
| Dec 20, 2023 | 0.261 Dividend | |||||
| Dec 19, 2023 | 34.70 | 34.95 | 34.64 | 34.73 | 34.43 | 1,200 |
| Dec 18, 2023 | 34.51 | 34.62 | 34.46 | 34.62 | 34.32 | 3,200 |
| Dec 15, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.43 | 200 |
| Dec 14, 2023 | 35.13 | 35.47 | 35.13 | 35.31 | 35.00 | 3,100 |
| Dec 13, 2023 | 35.18 | 35.60 | 35.18 | 35.60 | 35.29 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.