ProShares Ultra MSCI Japan (EZJ)
NYSEARCA: EZJ · Real-Time Price · USD
66.88
-0.01 (-0.01%)
At close: Aug 6, 2026, 4:00 PM EDT
66.88
0.00 (0.00%)
After-hours: Aug 6, 2026, 4:10 PM EDT
EZJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 66.68 | 67.76 | 66.15 | 66.88 | - | - | 895 |
| Aug 5, 2026 | 68.07 | 68.07 | 66.88 | 66.88 | 66.88 | 1.31% | 1,382 |
| Aug 4, 2026 | 65.80 | 66.02 | 65.80 | 66.02 | 66.02 | 3.68% | 604 |
| Aug 3, 2026 | 63.20 | 63.67 | 63.18 | 63.67 | 63.67 | 0.76% | 1,422 |
| Jul 31, 2026 | 62.93 | 63.19 | 62.86 | 63.19 | 63.19 | -1.58% | 766 |
| Jul 30, 2026 | 62.50 | 64.39 | 62.50 | 64.21 | 64.21 | 8.70% | 1,888 |
| Jul 29, 2026 | 59.65 | 59.65 | 59.07 | 59.07 | 59.07 | -0.95% | 1,547 |
| Jul 28, 2026 | 58.87 | 59.64 | 58.85 | 59.64 | 59.64 | -3.66% | 2,794 |
| Jul 27, 2026 | 63.15 | 63.15 | 61.50 | 61.91 | 61.91 | 0.57% | 681 |
| Jul 24, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | 0.36% | 167 |
| Jul 23, 2026 | 61.27 | 61.34 | 61.27 | 61.34 | 61.33 | -2.58% | 438 |
| Jul 22, 2026 | 63.00 | 63.00 | 62.89 | 62.96 | 62.96 | -1.05% | 528 |
| Jul 21, 2026 | 62.44 | 63.91 | 62.44 | 63.63 | 63.63 | 4.86% | 599 |
| Jul 20, 2026 | 61.35 | 61.35 | 60.68 | 60.68 | 60.68 | -0.06% | 1,325 |
| Jul 17, 2026 | 60.33 | 60.72 | 60.33 | 60.72 | 60.71 | -2.77% | 1,513 |
| Jul 16, 2026 | 62.59 | 62.65 | 62.43 | 62.45 | 62.45 | -3.75% | 1,590 |
| Jul 15, 2026 | 65.16 | 65.21 | 64.42 | 64.88 | 64.88 | -0.86% | 4,280 |
| Jul 14, 2026 | 65.62 | 66.48 | 65.44 | 65.44 | 65.44 | 2.63% | 2,565 |
| Jul 13, 2026 | 64.61 | 64.61 | 63.65 | 63.76 | 63.76 | -4.17% | 2,625 |
| Jul 10, 2026 | 65.88 | 66.55 | 65.88 | 66.54 | 66.53 | 2.44% | 1,041 |
| Jul 9, 2026 | 64.53 | 64.95 | 64.53 | 64.95 | 64.95 | 2.00% | 408 |
| Jul 8, 2026 | 62.30 | 63.67 | 61.68 | 63.67 | 63.67 | -1.10% | 2,790 |
| Jul 7, 2026 | 65.64 | 65.64 | 64.27 | 64.38 | 64.38 | -4.78% | 1,483 |
| Jul 6, 2026 | 67.14 | 67.72 | 67.14 | 67.61 | 67.61 | 4.82% | 5,941 |
| Jul 2, 2026 | 66.10 | 66.10 | 63.81 | 64.51 | 64.50 | -0.13% | 4,521 |
| Jul 1, 2026 | 64.73 | 65.15 | 64.59 | 64.59 | 64.59 | -0.39% | 4,347 |
| Jun 30, 2026 | 64.32 | 64.86 | 64.32 | 64.84 | 64.84 | 0.19% | 1,797 |
| Jun 29, 2026 | 63.95 | 64.90 | 63.87 | 64.72 | 64.72 | 0.62% | 1,920 |
| Jun 26, 2026 | 63.77 | 64.38 | 63.77 | 64.33 | 64.33 | -1.06% | 1,796 |
| Jun 25, 2026 | 65.58 | 66.00 | 65.01 | 65.01 | 65.01 | 1.48% | 4,294 |
| Jun 24, 2026 | 64.45 | 64.61 | 63.52 | 64.06 | 64.06 | -0.28% | 3,906 |
| Jun 23, 2026 | 64.40 | 65.08 | 64.36 | 64.57 | 64.24 | -8.84% | 3,858 |
| Jun 22, 2026 | 69.99 | 71.55 | 69.99 | 70.83 | 70.47 | 1.29% | 14,549 |
| Jun 18, 2026 | 69.83 | 70.03 | 69.64 | 69.93 | 69.57 | 4.51% | 3,814 |
| Jun 17, 2026 | 68.93 | 69.00 | 66.91 | 66.91 | 66.57 | 0.29% | 5,253 |
| Jun 16, 2026 | 67.00 | 67.24 | 66.72 | 66.72 | 66.37 | 0.17% | 6,103 |
| Jun 15, 2026 | 66.20 | 66.76 | 66.12 | 66.60 | 66.26 | 4.03% | 2,103 |
| Jun 12, 2026 | 64.41 | 64.41 | 63.45 | 64.02 | 63.69 | 1.04% | 1,636 |
| Jun 11, 2026 | 60.44 | 63.36 | 60.19 | 63.36 | 63.04 | 6.35% | 14,976 |
| Jun 10, 2026 | 60.70 | 60.70 | 59.39 | 59.58 | 59.27 | -3.45% | 2,470 |
| Jun 9, 2026 | 62.86 | 62.86 | 60.00 | 61.71 | 61.39 | -2.23% | 3,635 |
| Jun 8, 2026 | 63.47 | 63.47 | 62.98 | 63.12 | 62.79 | 2.82% | 1,905 |
| Jun 5, 2026 | 64.63 | 64.63 | 61.36 | 61.39 | 61.07 | -7.55% | 4,846 |
| Jun 4, 2026 | 66.47 | 66.64 | 65.81 | 66.40 | 66.06 | 0.39% | 2,182 |
| Jun 3, 2026 | 66.05 | 66.40 | 66.02 | 66.15 | 65.80 | 0.84% | 3,100 |
| Jun 2, 2026 | 64.78 | 65.59 | 64.78 | 65.59 | 65.26 | 1.22% | 3,338 |
| Jun 1, 2026 | 64.03 | 64.89 | 63.85 | 64.80 | 64.47 | -0.03% | 2,255 |
| May 29, 2026 | 64.72 | 64.88 | 64.72 | 64.82 | 64.48 | 0.46% | 1,536 |
| May 28, 2026 | 63.98 | 64.69 | 63.98 | 64.52 | 64.19 | 1.06% | 1,394 |
| May 27, 2026 | 63.50 | 64.06 | 63.50 | 63.84 | 63.51 | -1.42% | 1,408 |