ProShares Ultra MSCI Japan (EZJ)
NYSEARCA: EZJ · Real-Time Price · USD
52.21
-0.53 (-1.00%)
At close: Dec 24, 2025, 4:00 PM EST
52.21
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
EZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 52.22 | 52.43 | 52.14 | 52.21 | 52.21 | -1.00% | 2,636 |
| Dec 23, 2025 | 52.91 | 53.04 | 52.73 | 52.74 | 52.74 | 1.79% | 1,421 |
| Dec 22, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.22% | 377 |
| Dec 19, 2025 | 51.90 | 52.00 | 51.90 | 51.93 | 51.93 | 1.27% | 674 |
| Dec 18, 2025 | 51.50 | 51.50 | 51.28 | 51.28 | 51.28 | 0.70% | 281 |
| Dec 17, 2025 | 51.00 | 51.21 | 50.09 | 50.93 | 50.93 | -2.90% | 2,203 |
| Dec 16, 2025 | 52.99 | 52.99 | 52.45 | 52.45 | 52.45 | -2.34% | 652 |
| Dec 15, 2025 | 53.86 | 53.86 | 53.68 | 53.71 | 53.71 | 2.28% | 2,014 |
| Dec 12, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -0.70% | 100 |
| Dec 11, 2025 | 52.20 | 52.88 | 52.20 | 52.88 | 52.88 | 0.65% | 743 |
| Dec 10, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 1.76% | 138 |
| Dec 9, 2025 | 52.01 | 52.01 | 51.60 | 51.63 | 51.63 | 0.19% | 590 |
| Dec 8, 2025 | 51.57 | 51.57 | 51.53 | 51.53 | 51.53 | -1.19% | 743 |
| Dec 5, 2025 | 52.05 | 52.16 | 52.05 | 52.16 | 52.15 | -0.24% | 239 |
| Dec 4, 2025 | 52.65 | 52.65 | 52.28 | 52.28 | 52.28 | 2.68% | 1,484 |
| Dec 3, 2025 | 50.79 | 50.92 | 50.79 | 50.92 | 50.92 | 0.25% | 461 |
| Dec 2, 2025 | 50.51 | 50.79 | 50.51 | 50.79 | 50.79 | -0.23% | 275 |
| Dec 1, 2025 | 50.89 | 51.17 | 50.89 | 50.91 | 50.90 | -0.99% | 2,840 |
| Nov 28, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | -0.75% | 283 |
| Nov 26, 2025 | 51.50 | 51.81 | 51.50 | 51.81 | 51.81 | 3.26% | 504 |
| Nov 25, 2025 | 50.07 | 50.21 | 49.93 | 50.17 | 50.17 | 0.20% | 2,508 |
| Nov 24, 2025 | 49.53 | 50.07 | 49.53 | 50.07 | 50.07 | 1.66% | 878 |
| Nov 21, 2025 | 48.50 | 49.40 | 48.50 | 49.25 | 49.25 | 4.02% | 2,320 |
| Nov 20, 2025 | 49.49 | 49.49 | 47.35 | 47.35 | 47.35 | -2.89% | 3,093 |
| Nov 19, 2025 | 49.14 | 49.20 | 48.76 | 48.76 | 48.76 | 0.82% | 829 |
| Nov 18, 2025 | 48.39 | 49.05 | 48.36 | 48.36 | 48.36 | -4.90% | 3,910 |
| Nov 17, 2025 | 51.88 | 52.10 | 50.85 | 50.85 | 50.85 | -3.74% | 3,650 |
| Nov 14, 2025 | 51.93 | 52.82 | 51.93 | 52.82 | 52.82 | 2.38% | 1,478 |
| Nov 13, 2025 | 52.79 | 52.90 | 51.59 | 51.60 | 51.60 | -3.27% | 2,137 |
| Nov 12, 2025 | 53.60 | 53.60 | 53.34 | 53.34 | 53.34 | 1.31% | 656 |
| Nov 11, 2025 | 52.65 | 52.78 | 52.65 | 52.65 | 52.65 | 0.10% | 636 |
| Nov 10, 2025 | 52.40 | 52.60 | 51.84 | 52.60 | 52.60 | 1.04% | 3,331 |
| Nov 7, 2025 | 51.05 | 52.09 | 50.94 | 52.06 | 52.06 | 0.64% | 1,097 |
| Nov 6, 2025 | 51.89 | 51.89 | 51.27 | 51.73 | 51.73 | 0.40% | 806 |
| Nov 5, 2025 | 51.18 | 51.64 | 51.18 | 51.53 | 51.52 | - | 1,983 |
| Nov 4, 2025 | 51.92 | 52.05 | 51.35 | 51.52 | 51.52 | -1.91% | 10,076 |
| Nov 3, 2025 | 52.37 | 52.54 | 52.20 | 52.53 | 52.53 | 0.32% | 3,516 |
| Oct 31, 2025 | 52.69 | 52.72 | 52.36 | 52.36 | 52.36 | 0.54% | 3,244 |
| Oct 30, 2025 | 52.20 | 52.20 | 52.08 | 52.08 | 52.08 | 0.07% | 1,539 |
| Oct 29, 2025 | 52.35 | 52.52 | 51.81 | 52.04 | 52.04 | -1.79% | 2,955 |
| Oct 28, 2025 | 52.57 | 53.25 | 52.53 | 52.99 | 52.99 | 1.00% | 7,460 |
| Oct 27, 2025 | 52.52 | 52.68 | 52.31 | 52.47 | 52.47 | 2.28% | 5,683 |
| Oct 24, 2025 | 51.19 | 51.45 | 51.19 | 51.30 | 51.30 | 0.82% | 1,900 |
| Oct 23, 2025 | 50.80 | 51.08 | 50.70 | 50.88 | 50.88 | 0.08% | 1,201 |
| Oct 22, 2025 | 50.99 | 51.24 | 50.84 | 50.84 | 50.84 | -1.05% | 2,146 |
| Oct 21, 2025 | 51.97 | 51.97 | 51.18 | 51.38 | 51.38 | -2.33% | 2,430 |
| Oct 20, 2025 | 52.83 | 52.92 | 52.56 | 52.61 | 52.61 | 3.84% | 5,263 |
| Oct 17, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 1.00% | 593 |
| Oct 16, 2025 | 50.41 | 50.55 | 49.73 | 50.16 | 50.16 | 0.75% | 1,921 |
| Oct 15, 2025 | 49.63 | 49.93 | 49.63 | 49.79 | 49.79 | 3.07% | 3,227 |