EZJ Historical Prices | ProShares Ultra MSCI Japan Stock

Dow

0.80% Nasdaq

0.97%

ProShares Ultra MSCI Japan (EZJ)

-NYSEArca

91.76 2.69(3.02%) May 17, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	90.41	92.04	89.86	91.76	27,900	91.76
May 16, 2013	89.98	91.28	89.02	89.07	32,600	89.07
May 15, 2013	91.33	91.90	91.07	91.55	44,400	91.55
May 14, 2013	88.69	90.68	88.69	90.45	40,800	90.45
May 13, 2013	88.36	89.43	88.22	89.28	24,000	89.28
May 10, 2013	86.14	87.08	85.90	86.70	51,900	86.70
May 9, 2013	86.43	87.35	85.47	86.73	32,000	86.73
May 8, 2013	86.93	88.36	86.93	88.20	12,600	88.20
May 7, 2013	86.46	87.13	86.26	86.52	20,900	86.52
May 6, 2013	86.76	86.90	86.25	86.89	10,800	86.89
May 3, 2013	85.93	87.61	85.93	86.89	38,400	86.89
May 2, 2013	84.72	85.60	84.35	84.53	14,200	84.53
May 1, 2013	85.16	85.16	84.14	84.23	24,700	84.23
Apr 30, 2013	85.16	85.95	84.71	85.95	17,300	85.95
Apr 29, 2013	83.76	85.00	83.76	84.64	17,300	84.64
Apr 26, 2013	83.91	84.13	82.82	83.65	45,400	83.65
Apr 25, 2013	83.66	85.00	83.66	84.20	57,400	84.20
Apr 24, 2013	82.37	83.91	82.37	83.32	66,900	83.32
Apr 23, 2013	80.55	82.37	80.55	82.34	15,000	82.34
Apr 22, 2013	79.79	80.92	79.38	80.65	16,600	80.65
Apr 19, 2013	79.14	80.74	78.99	80.74	11,100	80.74
Apr 18, 2013	79.51	79.51	78.19	78.95	13,700	78.95
Apr 17, 2013	81.09	81.09	79.25	80.39	14,400	80.39
Apr 16, 2013	80.49	81.31	80.27	81.20	22,400	81.20
Apr 15, 2013	80.36	80.98	79.25	79.25	32,700	79.25
Apr 12, 2013	81.19	81.32	80.19	81.20	7,500	81.20
Apr 11, 2013	80.31	82.17	79.99	81.11	63,700	81.11
Apr 10, 2013	78.00	79.32	77.99	79.32	40,100	79.32
Apr 9, 2013	75.50	76.59	74.91	75.82	47,300	75.82
Apr 8, 2013	75.79	77.44	75.55	77.44	51,500	77.44
Apr 5, 2013	74.68	76.10	74.27	75.81	36,000	75.81
Apr 4, 2013	74.16	75.10	74.03	75.10	40,700	75.10
Apr 3, 2013	70.68	71.70	68.98	68.98	18,700	68.98
Apr 2, 2013	68.72	69.49	68.19	69.42	7,800	69.42
Apr 1, 2013	68.89	69.40	67.73	68.45	34,600	68.45
Mar 28, 2013	73.07	73.95	72.80	73.50	7,600	73.50
Mar 27, 2013	73.15	74.14	73.15	74.01	3,800	74.01
Mar 26, 2013	72.64	73.23	72.31	73.15	4,700	73.15
Mar 25, 2013	73.20	73.20	71.71	71.79	3,900	71.79
Mar 22, 2013	72.40	73.29	72.35	73.11	2,800	73.11
Mar 21, 2013	73.06	73.23	72.56	72.60	5,400	72.60
Mar 20, 2013	72.16	72.96	72.15	72.56	10,100	72.56
Mar 19, 2013	71.49	71.59	70.89	71.31	13,800	71.31
Mar 18, 2013	70.67	71.65	70.36	70.91	9,000	70.91
Mar 15, 2013	71.08	71.40	70.96	71.25	4,800	71.25
Mar 14, 2013	70.24	70.37	69.69	70.37	4,300	70.37
Mar 13, 2013	68.56	69.80	68.56	69.40	3,200	69.40
Mar 12, 2013	69.11	69.20	68.45	68.66	11,100	68.66
Mar 11, 2013	69.71	70.09	69.39	70.05	15,900	70.05
Mar 8, 2013	68.33	69.73	68.22	69.45	13,800	69.45
Mar 7, 2013	68.85	69.22	68.27	68.78	8,800	68.78
Mar 6, 2013	69.53	69.87	69.21	69.72	7,900	69.72
Mar 5, 2013	67.92	68.31	67.69	68.24	10,100	68.24
Mar 4, 2013	67.44	67.92	67.00	67.92	10,900	67.92
Mar 1, 2013	66.88	67.32	66.54	66.96	3,700	66.96
Feb 28, 2013	65.96	66.48	65.69	66.29	3,200	66.29
Feb 27, 2013	64.61	65.41	64.26	65.41	2,200	65.41
Feb 26, 2013	65.14	65.52	64.85	65.52	8,100	65.52
Feb 25, 2013	65.04	65.04	62.97	63.18	13,500	63.18
Feb 22, 2013	64.29	64.80	64.29	64.80	8,200	64.80
Feb 21, 2013	63.52	63.52	62.36	62.90	2,600	62.90
Feb 20, 2013	65.52	65.53	64.47	64.64	5,200	64.64
Feb 19, 2013	63.52	63.96	63.50	63.96	16,600	63.96
Feb 15, 2013	62.41	62.53	62.23	62.45	10,700	62.45
Feb 14, 2013	62.76	62.83	62.40	62.77	7,600	62.77
Feb 13, 2013	63.96	63.96	63.60	63.78	4,100	63.78
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EZJ

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra MSCI Japan (EZJ)