ProShares Ultra MSCI Japan (EZJ)
NYSEARCA: EZJ · Real-Time Price · USD
49.09
-0.04 (-0.09%)
At close: Sep 26, 2025, 4:00 PM EDT
49.09
0.00 (0.00%)
After-hours: Sep 26, 2025, 8:00 PM EDT
EZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.14 | 49.14 | 48.99 | 49.09 | 49.09 | -0.09% | 1,367 |
| Sep 25, 2025 | 48.99 | 49.23 | 48.88 | 49.13 | 49.13 | -0.96% | 1,173 |
| Sep 24, 2025 | 50.00 | 50.00 | 49.57 | 49.61 | 49.61 | -0.77% | 881 |
| Sep 23, 2025 | 49.99 | 49.99 | 49.99 | 49.99 | 49.92 | -0.31% | 206 |
| Sep 22, 2025 | 49.74 | 50.15 | 49.74 | 50.15 | 50.08 | 0.99% | 4,096 |
| Sep 19, 2025 | 49.57 | 49.66 | 49.40 | 49.66 | 49.59 | -1.87% | 1,345 |
| Sep 18, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.53 | 0.93% | 378 |
| Sep 17, 2025 | 50.14 | 50.14 | 50.14 | 50.14 | 50.06 | -0.56% | 397 |
| Sep 16, 2025 | 50.44 | 50.44 | 50.24 | 50.42 | 50.34 | -0.07% | 1,164 |
| Sep 15, 2025 | 49.84 | 50.65 | 49.84 | 50.45 | 50.38 | 1.37% | 1,273 |
| Sep 12, 2025 | 49.79 | 49.79 | 49.72 | 49.77 | 49.70 | -1.30% | 1,638 |
| Sep 11, 2025 | 50.19 | 50.42 | 50.19 | 50.42 | 50.35 | 2.36% | 867 |
| Sep 10, 2025 | 49.61 | 49.61 | 49.25 | 49.26 | 49.19 | 0.76% | 694 |
| Sep 9, 2025 | 48.85 | 48.95 | 48.85 | 48.89 | 48.82 | -2.24% | 995 |
| Sep 8, 2025 | 49.84 | 50.01 | 49.31 | 50.01 | 49.93 | 4.59% | 46,386 |
| Sep 5, 2025 | 48.50 | 48.50 | 47.72 | 47.81 | 47.74 | 1.03% | 2,028 |
| Sep 4, 2025 | 46.41 | 47.33 | 46.41 | 47.33 | 47.26 | 2.11% | 2,199 |
| Sep 3, 2025 | 46.18 | 46.35 | 46.18 | 46.35 | 46.28 | -0.76% | 1,671 |
| Sep 2, 2025 | 46.30 | 46.70 | 46.30 | 46.70 | 46.64 | -0.21% | 2,150 |
| Aug 29, 2025 | 46.86 | 46.86 | 46.80 | 46.80 | 46.73 | -2.75% | 613 |
| Aug 28, 2025 | 48.26 | 48.26 | 48.13 | 48.13 | 48.06 | 1.85% | 747 |
| Aug 27, 2025 | 46.71 | 47.29 | 46.70 | 47.25 | 47.19 | -0.79% | 4,053 |
| Aug 26, 2025 | 47.45 | 47.63 | 47.40 | 47.63 | 47.56 | -0.57% | 812 |
| Aug 25, 2025 | 48.57 | 48.57 | 47.90 | 47.90 | 47.83 | -2.32% | 2,493 |
| Aug 22, 2025 | 48.95 | 49.21 | 48.95 | 49.04 | 48.97 | 3.36% | 1,219 |
| Aug 21, 2025 | 47.46 | 47.46 | 47.45 | 47.45 | 47.38 | -2.50% | 827 |
| Aug 20, 2025 | 48.40 | 48.73 | 48.40 | 48.67 | 48.59 | -0.83% | 1,058 |
| Aug 19, 2025 | 49.45 | 49.45 | 49.00 | 49.07 | 49.00 | -0.79% | 2,614 |
| Aug 18, 2025 | 49.52 | 49.63 | 49.45 | 49.46 | 49.39 | 0.43% | 2,326 |
| Aug 15, 2025 | 49.79 | 49.79 | 49.21 | 49.25 | 49.17 | 3.39% | 3,116 |
| Aug 14, 2025 | 47.64 | 47.80 | 47.63 | 47.63 | 47.56 | -1.25% | 916 |
| Aug 13, 2025 | 48.30 | 48.30 | 48.08 | 48.23 | 48.16 | -0.15% | 2,826 |
| Aug 12, 2025 | 47.75 | 48.50 | 47.74 | 48.31 | 48.24 | 3.85% | 5,490 |
| Aug 11, 2025 | 46.68 | 46.85 | 46.50 | 46.52 | 46.45 | -0.50% | 45,793 |
| Aug 8, 2025 | 46.70 | 47.01 | 46.67 | 46.75 | 46.68 | 3.62% | 3,582 |
| Aug 7, 2025 | 45.23 | 45.46 | 44.80 | 45.12 | 45.05 | 1.25% | 5,511 |
| Aug 6, 2025 | 43.97 | 44.70 | 43.97 | 44.56 | 44.50 | 2.67% | 782 |
| Aug 5, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.34 | -0.44% | 110 |
| Aug 4, 2025 | 43.55 | 43.59 | 43.55 | 43.59 | 43.53 | 3.17% | 436 |
| Aug 1, 2025 | 41.56 | 42.25 | 41.56 | 42.25 | 42.19 | 1.24% | 1,570 |
| Jul 31, 2025 | 42.12 | 42.12 | 41.70 | 41.74 | 41.67 | -0.94% | 907 |
| Jul 30, 2025 | 42.13 | 42.13 | 42.13 | 42.13 | 42.07 | 0.20% | 406 |
| Jul 29, 2025 | 42.28 | 42.28 | 42.03 | 42.05 | 41.99 | -1.15% | 1,405 |
| Jul 28, 2025 | 42.74 | 42.74 | 42.44 | 42.54 | 42.47 | -3.82% | 2,157 |
| Jul 25, 2025 | 44.18 | 44.22 | 44.03 | 44.22 | 44.16 | -2.37% | 2,023 |
| Jul 24, 2025 | 45.34 | 45.70 | 45.28 | 45.30 | 45.23 | 0.55% | 2,800 |
| Jul 23, 2025 | 44.69 | 45.33 | 44.66 | 45.05 | 44.98 | 9.24% | 6,958 |
| Jul 22, 2025 | 40.99 | 41.24 | 40.99 | 41.24 | 41.18 | 0.92% | 361 |
| Jul 21, 2025 | 40.58 | 41.00 | 40.58 | 40.86 | 40.80 | 2.22% | 652 |
| Jul 18, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.92 | -1.72% | 282 |