ProShares Ultra MSCI Japan (EZJ)
NYSEARCA: EZJ · Real-Time Price · USD
71.43
+0.50 (0.70%)
Oct 5, 2026, 4:00 PM EDT - Market closed
EZJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 71.15 | 71.43 | 71.15 | 71.43 | 71.43 | 0.70% | 2,357 |
| Oct 2, 2026 | 71.09 | 71.15 | 70.93 | 70.93 | 70.93 | 3.15% | 1,371 |
| Oct 1, 2026 | 69.34 | 69.34 | 68.03 | 68.77 | 68.77 | -0.05% | 4,196 |
| Sep 30, 2026 | 70.09 | 70.44 | 68.80 | 68.80 | 68.80 | 1.80% | 1,629 |
| Sep 29, 2026 | 67.13 | 67.59 | 66.98 | 67.59 | 67.59 | -0.61% | 697 |
| Sep 28, 2026 | 67.93 | 68.28 | 67.41 | 68.00 | 68.00 | -2.37% | 37,555 |
| Sep 25, 2026 | 68.96 | 69.66 | 68.59 | 69.66 | 69.66 | 4.35% | 1,188 |
| Sep 24, 2026 | 66.56 | 66.75 | 66.56 | 66.75 | 66.75 | -1.79% | 772 |
| Sep 23, 2026 | 68.58 | 68.58 | 67.97 | 67.97 | 67.97 | -4.25% | 785 |
| Sep 22, 2026 | 70.33 | 71.22 | 70.33 | 71.22 | 70.99 | 1.58% | 1,443 |
| Sep 21, 2026 | 69.51 | 70.11 | 69.51 | 70.11 | 69.88 | 1.99% | 36,912 |
| Sep 18, 2026 | 68.18 | 68.74 | 68.18 | 68.74 | 68.52 | -1.83% | 2,341 |
| Sep 17, 2026 | 70.37 | 70.37 | 70.02 | 70.02 | 69.79 | 1.68% | 1,216 |
| Sep 16, 2026 | 70.10 | 70.54 | 68.73 | 68.86 | 68.63 | 0.35% | 5,818 |
| Sep 15, 2026 | 68.65 | 68.65 | 68.58 | 68.62 | 68.40 | -1.51% | 499 |
| Sep 14, 2026 | 70.21 | 70.21 | 69.68 | 69.68 | 69.45 | -2.05% | 693 |
| Sep 11, 2026 | 70.92 | 71.63 | 70.92 | 71.13 | 70.90 | 4.56% | 1,284 |
| Sep 10, 2026 | 68.13 | 68.13 | 68.03 | 68.03 | 67.81 | -1.20% | 668 |
| Sep 9, 2026 | 69.44 | 69.44 | 68.86 | 68.86 | 68.63 | -1.99% | 280 |
| Sep 8, 2026 | 70.68 | 70.68 | 70.26 | 70.26 | 70.03 | -0.64% | 408 |
| Sep 4, 2026 | 70.28 | 71.00 | 70.28 | 70.71 | 70.48 | 0.62% | 865 |
| Sep 3, 2026 | 69.80 | 70.77 | 69.63 | 70.28 | 70.05 | 3.97% | 3,743 |
| Sep 2, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.38 | 1.60% | 159 |
| Sep 1, 2026 | 65.65 | 67.48 | 65.65 | 66.53 | 66.31 | -1.36% | 1,471 |
| Aug 31, 2026 | 68.83 | 68.83 | 67.45 | 67.45 | 67.23 | 0.13% | 32,150 |
| Aug 28, 2026 | 68.49 | 68.49 | 67.36 | 67.36 | 67.14 | -0.01% | 2,315 |
| Aug 27, 2026 | 67.09 | 67.37 | 67.09 | 67.37 | 67.15 | 0.80% | 1,191 |
| Aug 26, 2026 | 67.33 | 67.33 | 66.84 | 66.84 | 66.62 | -0.39% | 1,537 |
| Aug 25, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 66.88 | 1.60% | 140 |
| Aug 24, 2026 | 65.97 | 66.04 | 65.87 | 66.04 | 65.83 | -0.60% | 1,440 |
| Aug 21, 2026 | 66.22 | 66.44 | 66.18 | 66.44 | 66.22 | 2.18% | 457 |
| Aug 20, 2026 | 65.35 | 65.36 | 65.02 | 65.02 | 64.81 | -1.33% | 1,233 |
| Aug 19, 2026 | 66.83 | 66.83 | 65.82 | 65.89 | 65.68 | -1.38% | 2,005 |
| Aug 18, 2026 | 66.81 | 66.81 | 66.81 | 66.81 | 66.59 | -5.64% | 276 |
| Aug 17, 2026 | 70.87 | 71.65 | 70.81 | 70.81 | 70.57 | - | 32,304 |
| Aug 14, 2026 | 70.81 | 70.81 | 70.81 | 70.81 | 70.58 | -0.60% | 397 |
| Aug 13, 2026 | 70.51 | 71.37 | 70.47 | 71.24 | 71.01 | 1.32% | 1,060 |
| Aug 12, 2026 | 70.51 | 71.02 | 70.16 | 70.31 | 70.08 | 3.06% | 3,124 |
| Aug 11, 2026 | 68.54 | 68.54 | 68.22 | 68.22 | 68.00 | 0.42% | 1,005 |
| Aug 10, 2026 | 67.92 | 67.94 | 67.92 | 67.94 | 67.71 | -1.70% | 768 |
| Aug 7, 2026 | 69.00 | 69.12 | 68.49 | 69.12 | 68.89 | 3.35% | 2,278 |
| Aug 6, 2026 | 67.18 | 67.18 | 66.88 | 66.88 | 66.66 | -0.01% | 910 |
| Aug 5, 2026 | 68.07 | 68.07 | 66.88 | 66.88 | 66.66 | 1.31% | 1,415 |
| Aug 4, 2026 | 65.80 | 66.02 | 65.80 | 66.02 | 65.80 | 3.68% | 606 |
| Aug 3, 2026 | 63.20 | 63.67 | 63.18 | 63.67 | 63.46 | 0.76% | 1,422 |
| Jul 31, 2026 | 62.93 | 63.19 | 62.86 | 63.19 | 62.99 | -1.58% | 766 |
| Jul 30, 2026 | 62.50 | 64.39 | 62.50 | 64.21 | 64.00 | 8.70% | 1,893 |
| Jul 29, 2026 | 59.65 | 59.65 | 59.07 | 59.07 | 58.88 | -0.95% | 1,547 |
| Jul 28, 2026 | 58.87 | 59.64 | 58.85 | 59.64 | 59.44 | -3.66% | 2,794 |
| Jul 27, 2026 | 63.15 | 63.15 | 61.50 | 61.91 | 61.71 | 0.57% | 681 |