ProShares Ultra MSCI Japan (EZJ)
NYSEARCA: EZJ · Real-Time Price · USD
55.64
-1.55 (-2.72%)
Mar 6, 2026, 11:51 AM EST - Market open
EZJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.07 | 55.07 | 55.07 | 56.17 | - | -1.79% | 2,975 |
| Mar 5, 2026 | 58.80 | 58.99 | 56.05 | 57.19 | 57.19 | -8.08% | 34,204 |
| Mar 4, 2026 | 59.60 | 62.23 | 59.12 | 62.22 | 62.22 | 6.00% | 18,315 |
| Mar 3, 2026 | 55.98 | 59.16 | 54.88 | 58.70 | 58.70 | -7.78% | 18,259 |
| Mar 2, 2026 | 62.50 | 63.75 | 62.27 | 63.66 | 63.65 | -4.69% | 21,591 |
| Feb 27, 2026 | 67.71 | 67.71 | 66.50 | 66.79 | 66.79 | -0.30% | 19,331 |
| Feb 26, 2026 | 67.02 | 67.31 | 66.40 | 66.99 | 66.99 | -0.03% | 4,385 |
| Feb 25, 2026 | 66.77 | 67.26 | 66.08 | 67.01 | 67.01 | 2.62% | 16,462 |
| Feb 24, 2026 | 64.02 | 65.53 | 64.02 | 65.30 | 65.30 | -0.05% | 11,192 |
| Feb 23, 2026 | 65.74 | 66.30 | 65.20 | 65.33 | 65.33 | -0.37% | 6,960 |
| Feb 20, 2026 | 64.00 | 65.66 | 63.93 | 65.57 | 65.57 | 0.89% | 14,676 |
| Feb 19, 2026 | 63.92 | 65.11 | 63.92 | 65.00 | 65.00 | -1.10% | 16,065 |
| Feb 18, 2026 | 65.76 | 66.50 | 65.36 | 65.72 | 65.72 | -0.62% | 16,901 |
| Feb 17, 2026 | 65.93 | 66.43 | 64.59 | 66.13 | 66.13 | -4.23% | 24,508 |
| Feb 13, 2026 | 69.46 | 69.46 | 67.80 | 69.05 | 69.05 | 0.60% | 17,602 |
| Feb 12, 2026 | 70.14 | 70.50 | 68.37 | 68.64 | 68.64 | -1.59% | 23,634 |
| Feb 11, 2026 | 69.47 | 69.84 | 68.33 | 69.75 | 69.75 | 2.51% | 57,401 |
| Feb 10, 2026 | 68.71 | 69.09 | 68.00 | 68.04 | 68.04 | 3.63% | 71,621 |
| Feb 9, 2026 | 64.43 | 65.81 | 64.10 | 65.66 | 65.66 | 4.43% | 69,719 |
| Feb 6, 2026 | 61.68 | 62.94 | 61.68 | 62.87 | 62.87 | 7.68% | 8,502 |
| Feb 5, 2026 | 58.48 | 59.30 | 58.21 | 58.38 | 58.38 | -3.26% | 7,668 |
| Feb 4, 2026 | 60.16 | 61.16 | 60.05 | 60.35 | 60.35 | 1.68% | 9,197 |
| Feb 3, 2026 | 58.95 | 59.36 | 58.50 | 59.36 | 59.36 | 1.94% | 6,836 |
| Feb 2, 2026 | 57.12 | 58.23 | 57.12 | 58.23 | 58.23 | 0.22% | 4,481 |
| Jan 30, 2026 | 58.33 | 58.41 | 57.70 | 58.10 | 58.10 | -0.88% | 13,505 |
| Jan 29, 2026 | 58.81 | 58.89 | 56.95 | 58.62 | 58.62 | 2.04% | 13,173 |
| Jan 28, 2026 | 57.12 | 57.46 | 56.93 | 57.45 | 57.44 | -1.52% | 7,860 |
| Jan 27, 2026 | 57.78 | 58.38 | 57.75 | 58.33 | 58.33 | 2.89% | 16,724 |
| Jan 26, 2026 | 56.70 | 57.52 | 56.70 | 56.70 | 56.69 | 0.19% | 12,090 |
| Jan 23, 2026 | 55.60 | 56.85 | 55.60 | 56.59 | 56.59 | -0.80% | 3,223 |
| Jan 22, 2026 | 56.89 | 57.12 | 56.87 | 57.04 | 57.04 | 0.26% | 1,483 |
| Jan 21, 2026 | 56.56 | 56.90 | 56.18 | 56.89 | 56.89 | 2.71% | 1,231 |
| Jan 20, 2026 | 55.95 | 56.26 | 55.10 | 55.39 | 55.39 | -4.36% | 5,528 |
| Jan 16, 2026 | 57.86 | 57.97 | 57.70 | 57.91 | 57.91 | 0.20% | 3,220 |
| Jan 15, 2026 | 58.00 | 58.32 | 57.75 | 57.80 | 57.80 | 0.94% | 7,278 |
| Jan 14, 2026 | 57.29 | 57.65 | 57.20 | 57.27 | 57.26 | 1.32% | 4,049 |
| Jan 13, 2026 | 57.36 | 57.36 | 56.50 | 56.52 | 56.52 | -1.98% | 1,882 |
| Jan 12, 2026 | 57.52 | 57.69 | 57.48 | 57.66 | 57.66 | 1.46% | 2,167 |
| Jan 9, 2026 | 55.57 | 56.93 | 55.57 | 56.83 | 56.83 | 4.28% | 5,783 |
| Jan 8, 2026 | 54.39 | 54.50 | 54.25 | 54.50 | 54.50 | -0.02% | 1,659 |
| Jan 7, 2026 | 54.43 | 54.76 | 54.43 | 54.50 | 54.50 | -0.45% | 1,926 |
| Jan 6, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -0.32% | 396 |
| Jan 5, 2026 | 53.98 | 54.95 | 53.98 | 54.92 | 54.92 | 4.77% | 4,168 |
| Jan 2, 2026 | 52.44 | 52.75 | 52.42 | 52.42 | 52.42 | 1.08% | 2,234 |
| Dec 31, 2025 | 51.81 | 52.25 | 51.50 | 51.86 | 51.86 | -0.69% | 3,068 |
| Dec 30, 2025 | 52.47 | 52.51 | 52.18 | 52.22 | 52.22 | -0.11% | 1,366 |
| Dec 29, 2025 | 52.12 | 52.28 | 52.12 | 52.28 | 52.28 | 0.30% | 438 |
| Dec 26, 2025 | 52.04 | 52.12 | 52.04 | 52.12 | 52.12 | -0.17% | 547 |
| Dec 24, 2025 | 52.22 | 52.43 | 52.14 | 52.21 | 52.21 | -1.00% | 2,640 |
| Dec 23, 2025 | 52.91 | 53.04 | 52.73 | 52.74 | 52.45 | 1.79% | 1,421 |
| Dec 22, 2025 | 51.82 | 51.82 | 51.82 | 51.82 | 51.53 | -0.22% | 377 |
| Dec 19, 2025 | 51.90 | 52.00 | 51.90 | 51.93 | 51.64 | 1.27% | 674 |
| Dec 18, 2025 | 51.50 | 51.50 | 51.28 | 51.28 | 51.00 | 0.70% | 281 |
| Dec 17, 2025 | 51.00 | 51.21 | 50.09 | 50.93 | 50.64 | -2.90% | 2,203 |
| Dec 16, 2025 | 52.99 | 52.99 | 52.45 | 52.45 | 52.16 | -2.34% | 652 |
| Dec 15, 2025 | 53.86 | 53.86 | 53.68 | 53.71 | 53.41 | 2.28% | 2,014 |
| Dec 12, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.22 | -0.70% | 100 |
| Dec 11, 2025 | 52.20 | 52.88 | 52.20 | 52.88 | 52.59 | 0.65% | 743 |
| Dec 10, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.25 | 1.76% | 138 |
| Dec 9, 2025 | 52.01 | 52.01 | 51.60 | 51.63 | 51.34 | 0.19% | 605 |
| Dec 8, 2025 | 51.57 | 51.57 | 51.53 | 51.53 | 51.25 | -1.19% | 743 |
| Dec 5, 2025 | 52.05 | 52.16 | 52.05 | 52.16 | 51.87 | -0.24% | 239 |
| Dec 4, 2025 | 52.65 | 52.65 | 52.28 | 52.28 | 51.99 | 2.68% | 1,484 |
| Dec 3, 2025 | 50.79 | 50.92 | 50.79 | 50.92 | 50.63 | 0.25% | 461 |
| Dec 2, 2025 | 50.51 | 50.79 | 50.51 | 50.79 | 50.51 | -0.23% | 275 |
| Dec 1, 2025 | 50.89 | 51.17 | 50.89 | 50.91 | 50.62 | -0.99% | 2,840 |
| Nov 28, 2025 | 51.42 | 51.42 | 51.42 | 51.42 | 51.13 | -0.75% | 283 |
| Nov 26, 2025 | 51.50 | 51.81 | 51.50 | 51.81 | 51.52 | 3.26% | 504 |
| Nov 25, 2025 | 50.07 | 50.21 | 49.93 | 50.17 | 49.89 | 0.20% | 2,508 |
| Nov 24, 2025 | 49.53 | 50.07 | 49.53 | 50.07 | 49.79 | 1.66% | 878 |
| Nov 21, 2025 | 48.50 | 49.40 | 48.50 | 49.25 | 48.98 | 4.02% | 2,320 |
| Nov 20, 2025 | 49.49 | 49.49 | 47.35 | 47.35 | 47.09 | -2.89% | 3,188 |
| Nov 19, 2025 | 49.14 | 49.20 | 48.76 | 48.76 | 48.49 | 0.82% | 829 |
| Nov 18, 2025 | 48.39 | 49.05 | 48.36 | 48.36 | 48.09 | -4.90% | 3,910 |
| Nov 17, 2025 | 51.88 | 52.10 | 50.85 | 50.85 | 50.57 | -3.74% | 3,650 |
| Nov 14, 2025 | 51.93 | 52.82 | 51.93 | 52.82 | 52.53 | 2.38% | 1,478 |
| Nov 13, 2025 | 52.79 | 52.90 | 51.59 | 51.60 | 51.31 | -3.27% | 2,137 |
| Nov 12, 2025 | 53.60 | 53.60 | 53.34 | 53.34 | 53.05 | 1.31% | 656 |
| Nov 11, 2025 | 52.65 | 52.78 | 52.65 | 52.65 | 52.36 | 0.10% | 636 |
| Nov 10, 2025 | 52.40 | 52.60 | 51.84 | 52.60 | 52.31 | 1.04% | 3,331 |
| Nov 7, 2025 | 51.05 | 52.09 | 50.94 | 52.06 | 51.77 | 0.64% | 1,097 |
| Nov 6, 2025 | 51.89 | 51.89 | 51.27 | 51.73 | 51.44 | 0.40% | 806 |
| Nov 5, 2025 | 51.18 | 51.64 | 51.18 | 51.53 | 51.24 | - | 1,983 |
| Nov 4, 2025 | 51.92 | 52.05 | 51.35 | 51.52 | 51.24 | -1.91% | 10,076 |
| Nov 3, 2025 | 52.37 | 52.54 | 52.20 | 52.53 | 52.24 | 0.32% | 3,516 |
| Oct 31, 2025 | 52.69 | 52.72 | 52.36 | 52.36 | 52.07 | 0.54% | 3,244 |
| Oct 30, 2025 | 52.20 | 52.20 | 52.08 | 52.08 | 51.79 | 0.07% | 1,539 |
| Oct 29, 2025 | 52.35 | 52.52 | 51.81 | 52.04 | 51.75 | -1.79% | 2,955 |
| Oct 28, 2025 | 52.57 | 53.25 | 52.53 | 52.99 | 52.70 | 1.00% | 7,460 |
| Oct 27, 2025 | 52.52 | 52.68 | 52.31 | 52.47 | 52.18 | 2.28% | 5,683 |
| Oct 24, 2025 | 51.19 | 51.45 | 51.19 | 51.30 | 51.01 | 0.82% | 1,900 |
| Oct 23, 2025 | 50.80 | 51.08 | 50.70 | 50.88 | 50.60 | 0.08% | 1,201 |
| Oct 22, 2025 | 50.99 | 51.24 | 50.84 | 50.84 | 50.56 | -1.05% | 2,146 |
| Oct 21, 2025 | 51.97 | 51.97 | 51.18 | 51.38 | 51.10 | -2.33% | 2,430 |
| Oct 20, 2025 | 52.83 | 52.92 | 52.56 | 52.61 | 52.32 | 3.84% | 5,263 |
| Oct 17, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.38 | 1.00% | 593 |
| Oct 16, 2025 | 50.41 | 50.55 | 49.73 | 50.16 | 49.88 | 0.75% | 1,921 |
| Oct 15, 2025 | 49.63 | 49.93 | 49.63 | 49.79 | 49.51 | 3.07% | 3,227 |
| Oct 14, 2025 | 47.35 | 48.35 | 47.35 | 48.30 | 48.04 | 1.69% | 1,509 |
| Oct 13, 2025 | 47.01 | 47.50 | 47.01 | 47.50 | 47.24 | 2.63% | 1,660 |